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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 71.64 | 72.48 | 69.60 | 70.28 | -2.39% | 1.25 | 4.62% |
| 2025-09-16 | 71.29 | 72.05 | 70.00 | 72.00 | +1.00% | 1.26 | 4.61% |
| 2025-09-15 | 74.92 | 74.92 | 71.09 | 71.29 | -4.35% | 0.78 | 2.83% |
| 2025-09-12 | 73.04 | 75.50 | 72.67 | 74.53 | +1.46% | 0.96 | 3.34% |
| 2025-09-11 | 71.50 | 74.30 | 71.00 | 73.46 | +2.84% | 0.87 | 3.09% |
| 2025-09-10 | 72.40 | 73.85 | 71.11 | 71.43 | -1.19% | 0.52 | 1.87% |
| 2025-09-09 | 74.00 | 74.25 | 70.73 | 72.29 | -2.31% | 0.84 | 3.04% |
| 2025-09-08 | 75.39 | 77.39 | 73.91 | 74.00 | -1.86% | 1.51 | 5.21% |
| 2025-09-05 | 74.66 | 75.77 | 72.02 | 75.40 | +0.99% | 1.64 | 5.80% |
| 2025-09-04 | 73.99 | 79.10 | 73.45 | 74.66 | +1.03% | 1.95 | 6.64% |
| 2025-09-03 | 80.32 | 80.88 | 73.30 | 73.90 | -7.28% | 1.70 | 5.77% |
| 2025-09-02 | 83.88 | 85.60 | 79.00 | 79.70 | -4.67% | 1.80 | 5.77% |
| 2025-09-01 | 85.67 | 85.76 | 82.03 | 83.60 | -1.18% | 1.62 | 5.04% |
| 2025-08-29 | 80.50 | 85.50 | 79.20 | 84.60 | +4.03% | 2.32 | 7.34% |
| 2025-08-28 | 76.89 | 82.46 | 76.43 | 81.32 | +4.39% | 2.80 | 9.05% |
| 2025-08-27 | 80.21 | 81.08 | 75.58 | 77.90 | -3.77% | 2.05 | 6.83% |
| 2025-08-26 | 81.00 | 81.19 | 77.70 | 80.95 | -0.80% | 2.12 | 6.95% |
| 2025-08-25 | 79.50 | 82.65 | 78.51 | 81.60 | +3.02% | 2.36 | 7.64% |
| 2025-08-22 | 77.60 | 80.90 | 75.88 | 79.21 | +1.97% | 2.05 | 6.80% |
| 2025-08-21 | 76.34 | 78.90 | 75.96 | 77.68 | +2.35% | 1.69 | 5.67% |