S佳通 sh.600182
14.32
+1.34%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.98 | 14.33 | 13.94 | 14.32 | +1.34% | 0.26 | 1.06% |
| 2026-05-21 | 14.18 | 14.27 | 13.99 | 14.13 | +0.07% | 0.27 | 1.13% |
| 2026-05-20 | 14.25 | 14.26 | 14.10 | 14.12 | -1.12% | 0.15 | 0.64% |
| 2026-05-19 | 14.09 | 14.35 | 13.95 | 14.28 | +2.29% | 0.35 | 1.47% |
| 2026-05-18 | 13.90 | 14.00 | 13.67 | 13.96 | -0.14% | 0.28 | 1.20% |
| 2026-05-15 | 14.07 | 14.25 | 13.91 | 13.98 | -0.92% | 0.36 | 1.49% |
| 2026-05-14 | 14.59 | 14.63 | 14.09 | 14.11 | -3.02% | 0.34 | 1.40% |
| 2026-05-13 | 14.01 | 14.68 | 13.99 | 14.55 | +3.19% | 0.49 | 2.01% |
| 2026-05-12 | 14.25 | 14.46 | 14.07 | 14.10 | -1.05% | 0.38 | 1.59% |
| 2026-05-11 | 14.45 | 14.45 | 14.05 | 14.25 | -0.90% | 0.58 | 2.39% |
| 2026-05-08 | 14.10 | 14.55 | 13.97 | 14.38 | +2.35% | 0.70 | 2.87% |
| 2026-05-07 | 13.50 | 14.20 | 13.50 | 14.05 | +1.74% | 1.00 | 4.29% |
| 2026-05-06 | 13.81 | 13.81 | 13.81 | 13.81 | -5.02% | 0.12 | 0.51% |
| 2026-04-30 | 14.75 | 14.82 | 14.49 | 14.54 | -2.68% | 0.42 | 1.71% |
| 2026-04-29 | 14.69 | 15.07 | 14.63 | 14.94 | +1.77% | 0.41 | 1.62% |
| 2026-04-28 | 14.95 | 14.95 | 14.60 | 14.68 | -1.34% | 0.33 | 1.31% |
| 2026-04-27 | 15.00 | 15.08 | 14.85 | 14.88 | +0.40% | 0.29 | 1.14% |
| 2026-04-24 | 14.65 | 14.87 | 14.43 | 14.82 | +1.16% | 0.33 | 1.30% |
| 2026-04-23 | 14.90 | 14.92 | 14.57 | 14.65 | -0.07% | 0.41 | 1.65% |
| 2026-04-22 | 14.52 | 14.76 | 14.46 | 14.66 | +0.96% | 0.28 | 1.11% |