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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.88 | 15.93 | 15.77 | 15.81 | -0.37% | 0.38 | 1.39% |
| 2025-08-18 | 15.78 | 15.88 | 15.78 | 15.87 | +0.25% | 0.45 | 1.66% |
| 2025-08-15 | 15.61 | 15.89 | 15.61 | 15.83 | +1.26% | 0.32 | 1.17% |
| 2025-08-14 | 15.82 | 15.87 | 15.62 | 15.63 | -1.49% | 0.38 | 1.38% |
| 2025-08-13 | 15.85 | 15.96 | 15.79 | 15.87 | +0.37% | 0.28 | 1.03% |
| 2025-08-12 | 15.93 | 15.96 | 15.75 | 15.81 | -0.68% | 0.28 | 1.04% |
| 2025-08-11 | 15.62 | 16.05 | 15.57 | 15.92 | +1.82% | 0.56 | 2.03% |
| 2025-08-08 | 15.58 | 15.66 | 15.46 | 15.63 | +0.25% | 0.32 | 1.19% |
| 2025-08-07 | 15.59 | 15.77 | 15.53 | 15.59 | -0.06% | 0.34 | 1.24% |
| 2025-08-06 | 15.62 | 15.68 | 15.53 | 15.60 | -0.31% | 0.22 | 0.81% |
| 2025-08-05 | 15.66 | 15.70 | 15.58 | 15.65 | +0.31% | 0.24 | 0.88% |
| 2025-08-04 | 15.49 | 15.64 | 15.40 | 15.60 | +0.44% | 0.22 | 0.81% |
| 2025-08-01 | 15.48 | 15.71 | 15.46 | 15.53 | +0.57% | 0.29 | 1.06% |
| 2025-07-31 | 15.81 | 15.81 | 15.42 | 15.45 | -2.30% | 0.54 | 2.00% |
| 2025-07-30 | 15.94 | 16.03 | 15.78 | 15.81 | -0.56% | 0.26 | 0.94% |
| 2025-07-29 | 15.99 | 16.06 | 15.83 | 15.90 | -1.10% | 0.22 | 0.80% |
| 2025-07-28 | 16.13 | 16.20 | 15.95 | 16.07 | -0.49% | 0.42 | 1.51% |
| 2025-07-25 | 16.26 | 16.36 | 16.11 | 16.15 | +0.06% | 0.44 | 1.58% |
| 2025-07-24 | 16.15 | 16.24 | 16.06 | 16.14 | +0.35% | 0.51 | 1.75% |
| 2025-07-23 | 16.06 | 16.14 | 15.97 | 16.09 | +0.24% | 0.34 | 1.19% |