佳驰科技 sh.688708
54.95
+5.86%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 58.00 | 58.14 | 57.12 | 57.43 | -1.29% | 0.64 | 0.78% |
| 2025-12-17 | 57.67 | 58.35 | 56.90 | 58.18 | +1.62% | 0.64 | 0.79% |
| 2025-12-16 | 60.00 | 60.00 | 56.83 | 57.25 | -4.39% | 0.99 | 1.21% |
| 2025-12-15 | 60.69 | 61.30 | 59.50 | 59.88 | -1.63% | 0.64 | 0.75% |
| 2025-12-12 | 59.86 | 62.05 | 59.11 | 60.87 | +1.96% | 1.16 | 1.35% |
| 2025-12-11 | 60.18 | 60.66 | 59.61 | 59.70 | -0.65% | 0.52 | 0.61% |
| 2025-12-10 | 58.50 | 60.58 | 58.43 | 60.09 | +2.63% | 1.24 | 1.46% |
| 2025-12-09 | 59.13 | 59.79 | 58.23 | 58.55 | -1.65% | 0.80 | 0.95% |
| 2025-12-08 | 60.20 | 60.88 | 59.07 | 59.53 | -0.47% | 1.19 | 1.39% |
| 2025-12-05 | 58.49 | 60.17 | 57.58 | 59.81 | +3.14% | 1.08 | 1.29% |
| 2025-12-04 | 58.87 | 59.15 | 57.49 | 57.99 | -1.49% | 0.59 | 2.66% |
| 2025-12-03 | 58.08 | 59.00 | 56.66 | 58.87 | +0.89% | 0.70 | 3.14% |
| 2025-12-02 | 60.10 | 61.00 | 58.00 | 58.35 | -3.76% | 1.05 | 4.64% |
| 2025-12-01 | 59.40 | 60.78 | 59.10 | 60.63 | +1.05% | 0.85 | 3.68% |
| 2025-11-28 | 58.58 | 60.20 | 58.58 | 60.00 | +1.35% | 0.40 | 1.74% |
| 2025-11-27 | 60.87 | 60.87 | 58.58 | 59.20 | -0.35% | 0.85 | 3.74% |
| 2025-11-26 | 64.00 | 64.88 | 59.19 | 59.41 | -8.18% | 1.49 | 6.44% |
| 2025-11-25 | 66.18 | 67.60 | 64.30 | 64.70 | -4.45% | 0.83 | 3.31% |
| 2025-11-24 | 64.38 | 68.00 | 63.42 | 67.71 | +6.30% | 1.30 | 5.04% |
| 2025-11-21 | 65.25 | 66.97 | 63.20 | 63.70 | -3.88% | 0.44 | 1.76% |