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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 64.91 | 67.86 | 64.59 | 66.27 | +1.78% | 0.93 | 3.63% |
| 2025-11-19 | 63.73 | 65.87 | 63.14 | 65.11 | +2.17% | 0.69 | 2.76% |
| 2025-11-18 | 65.00 | 65.56 | 63.30 | 63.73 | -2.12% | 0.58 | 2.36% |
| 2025-11-17 | 65.56 | 66.30 | 64.69 | 65.11 | +1.20% | 0.84 | 3.36% |
| 2025-11-14 | 62.70 | 65.88 | 62.31 | 64.34 | +2.62% | 1.16 | 4.65% |
| 2025-11-13 | 62.22 | 63.49 | 61.51 | 62.70 | +0.85% | 0.66 | 2.76% |
| 2025-11-12 | 62.75 | 62.78 | 61.75 | 62.17 | -0.92% | 0.32 | 1.32% |
| 2025-11-11 | 65.00 | 65.00 | 62.20 | 62.75 | -2.61% | 0.54 | 2.23% |
| 2025-11-10 | 63.12 | 65.29 | 62.37 | 64.43 | +1.72% | 0.62 | 2.55% |
| 2025-11-07 | 65.21 | 65.29 | 62.68 | 63.34 | -3.02% | 0.74 | 3.01% |
| 2025-11-06 | 64.48 | 65.88 | 64.22 | 65.31 | +1.08% | 0.70 | 2.79% |
| 2025-11-05 | 63.00 | 64.93 | 63.00 | 64.61 | +1.88% | 0.66 | 2.68% |
| 2025-11-04 | 67.20 | 67.70 | 62.87 | 63.42 | -6.94% | 1.75 | 7.09% |
| 2025-11-03 | 68.98 | 69.32 | 66.31 | 68.15 | -1.09% | 1.00 | 3.86% |
| 2025-10-31 | 69.72 | 70.78 | 68.00 | 68.90 | -1.71% | 1.09 | 4.11% |
| 2025-10-30 | 75.29 | 75.30 | 70.00 | 70.10 | -5.89% | 1.14 | 4.15% |
| 2025-10-29 | 73.50 | 75.18 | 73.00 | 74.49 | +1.78% | 0.60 | 2.11% |
| 2025-10-28 | 75.00 | 76.48 | 72.66 | 73.19 | -3.43% | 1.15 | 4.02% |
| 2025-10-27 | 73.99 | 76.59 | 73.99 | 75.79 | +2.46% | 1.15 | 3.97% |
| 2025-10-24 | 70.95 | 75.30 | 70.95 | 73.97 | +3.95% | 0.92 | 3.22% |