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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 71.04 | 71.90 | 69.00 | 71.16 | -0.06% | 0.38 | 1.42% |
| 2025-10-22 | 73.34 | 73.82 | 70.70 | 71.20 | -3.09% | 0.66 | 2.39% |
| 2025-10-21 | 75.13 | 76.02 | 72.50 | 73.47 | -1.42% | 0.86 | 3.05% |
| 2025-10-20 | 73.62 | 77.18 | 73.03 | 74.53 | +1.24% | 1.65 | 5.68% |
| 2025-10-17 | 72.00 | 75.20 | 71.55 | 73.62 | +2.74% | 1.93 | 6.82% |
| 2025-10-16 | 71.16 | 74.77 | 71.16 | 71.66 | +1.57% | 1.20 | 4.26% |
| 2025-10-15 | 68.30 | 71.99 | 68.04 | 70.55 | +2.77% | 0.75 | 2.77% |
| 2025-10-14 | 73.00 | 73.80 | 67.90 | 68.65 | -6.54% | 1.24 | 4.62% |
| 2025-10-13 | 69.90 | 74.39 | 69.48 | 73.45 | +2.87% | 1.31 | 4.73% |
| 2025-10-10 | 73.14 | 74.05 | 71.40 | 71.40 | -2.38% | 0.77 | 2.76% |
| 2025-10-09 | 71.98 | 74.40 | 70.07 | 73.14 | +2.51% | 1.28 | 4.61% |
| 2025-09-30 | 67.70 | 72.48 | 67.70 | 71.35 | +5.08% | 0.99 | 3.66% |
| 2025-09-29 | 69.57 | 69.65 | 66.70 | 67.90 | -2.51% | 1.12 | 4.31% |
| 2025-09-26 | 69.49 | 71.47 | 68.02 | 69.65 | +0.24% | 0.62 | 2.29% |
| 2025-09-25 | 71.97 | 71.97 | 69.45 | 69.48 | -2.31% | 0.57 | 2.13% |
| 2025-09-24 | 70.25 | 71.71 | 68.88 | 71.12 | +1.63% | 0.85 | 3.11% |
| 2025-09-23 | 69.30 | 70.81 | 66.66 | 69.98 | +1.10% | 0.76 | 2.86% |
| 2025-09-22 | 71.00 | 71.00 | 68.39 | 69.22 | -1.41% | 0.68 | 2.58% |
| 2025-09-19 | 70.42 | 72.19 | 68.99 | 70.21 | +1.99% | 1.03 | 3.77% |
| 2025-09-18 | 69.91 | 72.35 | 68.80 | 68.84 | -2.05% | 1.13 | 4.19% |