佳都科技(600728)股票行情
佳都科技(600728)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 5.17 | 5.28 | 0.08 | 1.54% | 5.17 | 5.28 | 193244 | 10151.42 | 0.91% |
| 2025-06-13 | 5.29 | 5.20 | -0.11 | -2.07% | 5.17 | 5.32 | 297018 | 15495.17 | 1.39% |
| 2025-06-12 | 5.30 | 5.31 | -0.01 | -0.19% | 5.27 | 5.35 | 224365 | 11916.59 | 1.05% |
| 2025-06-11 | 5.32 | 5.32 | 0.00 | 0.00% | 5.30 | 5.37 | 186625 | 9955.69 | 0.88% |
| 2025-06-10 | 5.41 | 5.32 | -0.09 | -1.66% | 5.26 | 5.43 | 314771 | 16749.60 | 1.48% |
| 2025-06-09 | 5.39 | 5.41 | 0.01 | 0.19% | 5.39 | 5.45 | 219196 | 11884.33 | 1.03% |
| 2025-06-06 | 5.44 | 5.40 | -0.02 | -0.37% | 5.36 | 5.46 | 256503 | 13850.84 | 1.20% |
| 2025-06-05 | 5.34 | 5.42 | 0.09 | 1.69% | 5.32 | 5.43 | 257012 | 13813.36 | 1.21% |
| 2025-06-04 | 5.34 | 5.33 | 0.00 | 0.00% | 5.30 | 5.35 | 206125 | 10979.48 | 0.97% |
| 2025-06-03 | 5.25 | 5.33 | 0.05 | 0.95% | 5.23 | 5.36 | 288626 | 15374.60 | 1.35% |
| 2025-05-30 | 5.41 | 5.28 | -0.14 | -2.58% | 5.26 | 5.42 | 333723 | 17733.99 | 1.56% |
| 2025-05-29 | 5.22 | 5.42 | 0.19 | 3.63% | 5.20 | 5.43 | 425478 | 22866.96 | 2.00% |
| 2025-05-28 | 5.26 | 5.23 | 0.00 | 0.00% | 5.19 | 5.29 | 191589 | 10010.84 | 0.90% |
| 2025-05-27 | 5.27 | 5.23 | -0.04 | -0.76% | 5.19 | 5.28 | 197999 | 10336.99 | 0.93% |
| 2025-05-26 | 5.19 | 5.27 | 0.08 | 1.54% | 5.18 | 5.28 | 248621 | 13041.48 | 1.17% |
| 2025-05-23 | 5.30 | 5.19 | -0.11 | -2.08% | 5.18 | 5.32 | 289565 | 15211.54 | 1.36% |
| 2025-05-22 | 5.34 | 5.30 | -0.05 | -0.93% | 5.28 | 5.38 | 245741 | 13063.11 | 1.15% |
| 2025-05-21 | 5.40 | 5.35 | -0.06 | -1.11% | 5.33 | 5.40 | 226952 | 12168.65 | 1.06% |
| 2025-05-20 | 5.42 | 5.41 | -0.03 | -0.55% | 5.38 | 5.44 | 287750 | 15566.58 | 1.35% |
| 2025-05-19 | 5.41 | 5.44 | 0.05 | 0.93% | 5.33 | 5.45 | 359456 | 19392.99 | 1.69% |
| 2025-05-16 | 5.37 | 5.39 | 0.00 | 0.00% | 5.34 | 5.44 | 313766 | 16927.92 | 1.47% |
| 2025-05-15 | 5.52 | 5.39 | -0.12 | -2.18% | 5.37 | 5.54 | 457414 | 24769.51 | 2.14% |
| 2025-05-14 | 5.50 | 5.51 | -0.02 | -0.36% | 5.48 | 5.58 | 489833 | 27026.66 | 2.30% |
| 2025-05-13 | 5.67 | 5.53 | -0.09 | -1.60% | 5.49 | 5.67 | 625486 | 34725.20 | 2.93% |
| 2025-05-12 | 5.62 | 5.62 | 0.05 | 0.90% | 5.51 | 5.70 | 750984 | 42022.29 | 3.52% |
| 2025-05-09 | 5.55 | 5.57 | 0.07 | 1.27% | 5.45 | 5.70 | 896091 | 50077.57 | 4.18% |
| 2025-05-08 | 5.50 | 5.50 | 0.00 | 0.00% | 5.43 | 5.57 | 647832 | 35734.60 | 3.02% |
| 2025-05-07 | 5.59 | 5.50 | 0.02 | 0.36% | 5.45 | 5.62 | 852083 | 46920.96 | 3.98% |
| 2025-05-06 | 5.25 | 5.48 | 0.31 | 6.00% | 5.24 | 5.54 | 967921 | 52531.54 | 4.52% |
| 2025-04-30 | 5.06 | 5.17 | 0.12 | 2.38% | 5.02 | 5.22 | 520708 | 26803.84 | 2.43% |
| 2025-04-29 | 4.89 | 5.05 | 0.12 | 2.43% | 4.87 | 5.06 | 459291 | 23020.33 | 2.14% |
| 2025-04-28 | 5.01 | 4.93 | 0.02 | 0.41% | 4.92 | 5.08 | 558844 | 27820.24 | 2.61% |
| 2025-04-25 | 4.84 | 4.91 | 0.24 | 5.14% | 4.82 | 4.97 | 756072 | 37032.96 | 3.53% |
| 2025-04-24 | 4.74 | 4.67 | -0.08 | -1.68% | 4.63 | 4.76 | 242229 | 11352.21 | 1.13% |
| 2025-04-23 | 4.72 | 4.75 | 0.05 | 1.06% | 4.71 | 4.84 | 229861 | 10944.00 | 1.07% |
| 2025-04-22 | 4.72 | 4.70 | -0.02 | -0.42% | 4.66 | 4.74 | 206979 | 9723.05 | 0.97% |
| 2025-04-21 | 4.62 | 4.72 | 0.13 | 2.83% | 4.55 | 4.73 | 251767 | 11782.38 | 1.17% |
| 2025-04-18 | 4.59 | 4.59 | 0.00 | 0.00% | 4.55 | 4.62 | 167384 | 7671.99 | 0.78% |
| 2025-04-17 | 4.57 | 4.59 | -0.01 | -0.22% | 4.55 | 4.65 | 189767 | 8765.36 | 0.89% |
| 2025-04-16 | 4.65 | 4.60 | -0.06 | -1.29% | 4.52 | 4.66 | 252626 | 11587.86 | 1.18% |
| 2025-04-15 | 4.76 | 4.66 | -0.08 | -1.69% | 4.63 | 4.77 | 244320 | 11421.52 | 1.14% |
| 2025-04-14 | 4.71 | 4.74 | 0.09 | 1.94% | 4.71 | 4.80 | 345628 | 16438.91 | 1.61% |
| 2025-04-11 | 4.56 | 4.65 | 0.05 | 1.09% | 4.54 | 4.69 | 379962 | 17624.16 | 1.77% |
| 2025-04-10 | 4.60 | 4.60 | 0.09 | 2.00% | 4.57 | 4.71 | 483727 | 22453.47 | 2.26% |
| 2025-04-09 | 4.38 | 4.51 | 0.05 | 1.12% | 4.15 | 4.56 | 630340 | 27659.01 | 2.94% |
| 2025-04-08 | 4.55 | 4.46 | -0.09 | -1.98% | 4.32 | 4.65 | 666581 | 29782.26 | 3.11% |
| 2025-04-07 | 4.63 | 4.55 | -0.50 | -9.90% | 4.55 | 4.83 | 470872 | 21694.85 | 2.20% |
| 2025-04-03 | 5.00 | 5.05 | -0.04 | -0.79% | 5.00 | 5.13 | 266418 | 13501.03 | 1.24% |
| 2025-04-02 | 5.07 | 5.09 | 0.01 | 0.20% | 5.05 | 5.13 | 243827 | 12437.83 | 1.14% |
| 2025-04-01 | 5.15 | 5.08 | -0.07 | -1.36% | 5.08 | 5.18 | 348290 | 17824.29 | 1.63% |
| 2025-03-31 | 5.15 | 5.15 | -0.07 | -1.34% | 4.98 | 5.17 | 661561 | 33505.38 | 3.09% |
| 2025-03-28 | 5.17 | 5.22 | 0.04 | 0.77% | 5.16 | 5.37 | 656556 | 34569.59 | 3.06% |
| 2025-03-27 | 5.22 | 5.18 | -0.05 | -0.96% | 5.13 | 5.25 | 368277 | 19094.77 | 1.72% |
| 2025-03-26 | 5.22 | 5.23 | -0.01 | -0.19% | 5.21 | 5.27 | 333417 | 17466.49 | 1.56% |
| 2025-03-25 | 5.31 | 5.24 | -0.05 | -0.95% | 5.19 | 5.32 | 405852 | 21286.79 | 1.89% |
| 2025-03-24 | 5.42 | 5.29 | -0.12 | -2.22% | 5.19 | 5.45 | 614557 | 32642.40 | 2.87% |
| 2025-03-21 | 5.59 | 5.41 | -0.21 | -3.74% | 5.40 | 5.59 | 803487 | 43987.34 | 3.75% |
| 2025-03-20 | 5.61 | 5.62 | -0.01 | -0.18% | 5.59 | 5.75 | 714094 | 40476.08 | 3.33% |
| 2025-03-19 | 5.68 | 5.63 | -0.07 | -1.23% | 5.57 | 5.69 | 662570 | 37203.46 | 3.09% |
| 2025-03-18 | 5.76 | 5.70 | -0.03 | -0.52% | 5.66 | 5.82 | 839657 | 48031.46 | 3.92% |
| 2025-03-17 | 5.81 | 5.73 | -0.06 | -1.04% | 5.71 | 5.84 | 820445 | 47203.56 | 3.83% |
| 2025-03-14 | 5.98 | 5.79 | -0.12 | -2.03% | 5.70 | 5.98 | 1288261 | 74586.95 | 6.01% |
| 2025-03-13 | 6.12 | 5.91 | -0.25 | -4.06% | 5.80 | 6.18 | 2088640 | 124588.59 | 9.75% |
| 2025-03-12 | 5.84 | 6.16 | 0.41 | 7.13% | 5.78 | 6.33 | 3203916 | 195786.42 | 14.95% |
| 2025-03-11 | 5.70 | 5.75 | -0.04 | -0.69% | 5.62 | 5.85 | 1713865 | 98441.68 | 8.00% |
| 2025-03-10 | 6.40 | 5.79 | -0.63 | -9.81% | 5.78 | 6.40 | 3464773 | 204296.95 | 16.17% |
| 2025-03-07 | 6.42 | 6.42 | 0.58 | 9.93% | 6.42 | 6.42 | 754741 | 48454.36 | 3.52% |
| 2025-03-06 | 5.35 | 5.84 | 0.53 | 9.98% | 5.33 | 5.84 | 1373084 | 78228.90 | 6.41% |
| 2025-03-05 | 5.30 | 5.31 | 0.01 | 0.19% | 5.22 | 5.33 | 301323 | 15881.29 | 1.41% |
| 2025-03-04 | 5.18 | 5.30 | 0.10 | 1.92% | 5.16 | 5.32 | 339669 | 17954.97 | 1.59% |
| 2025-03-03 | 5.25 | 5.20 | -0.05 | -0.95% | 5.16 | 5.34 | 402790 | 21159.04 | 1.88% |
| 2025-02-28 | 5.47 | 5.25 | -0.26 | -4.72% | 5.20 | 5.49 | 556432 | 29639.76 | 2.60% |
| 2025-02-27 | 5.61 | 5.51 | -0.09 | -1.61% | 5.40 | 5.63 | 614475 | 33751.53 | 2.87% |
| 2025-02-26 | 5.68 | 5.60 | 0.02 | 0.36% | 5.56 | 5.69 | 536119 | 30008.88 | 2.50% |
| 2025-02-25 | 5.53 | 5.58 | -0.01 | -0.18% | 5.46 | 5.72 | 716182 | 40016.51 | 3.34% |
| 2025-02-24 | 5.64 | 5.59 | -0.04 | -0.71% | 5.53 | 5.70 | 766972 | 42913.09 | 3.58% |
| 2025-02-21 | 5.51 | 5.63 | 0.14 | 2.55% | 5.44 | 5.63 | 971972 | 54028.20 | 4.54% |
| 2025-02-20 | 5.44 | 5.49 | -0.03 | -0.54% | 5.38 | 5.64 | 1151002 | 63457.38 | 5.37% |
| 2025-02-19 | 5.48 | 5.52 | 0.18 | 3.37% | 5.40 | 5.60 | 981404 | 53964.13 | 4.58% |
| 2025-02-18 | 5.53 | 5.34 | -0.19 | -3.44% | 5.31 | 5.67 | 1087438 | 59764.19 | 5.07% |
上证大盘股票行情在线 K线走势图
