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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.94 | 16.20 | 15.91 | 16.05 | +0.42% | 0.47 | 1.62% |
| 2025-07-21 | 15.92 | 16.05 | 15.90 | 15.98 | +0.96% | 0.40 | 1.41% |
| 2025-07-18 | 15.87 | 15.98 | 15.74 | 15.83 | -0.36% | 0.37 | 1.29% |
| 2025-07-17 | 15.93 | 15.98 | 15.84 | 15.89 | -0.24% | 0.35 | 1.23% |
| 2025-07-16 | 16.04 | 16.16 | 15.86 | 15.92 | -1.23% | 0.48 | 1.69% |
| 2025-07-15 | 15.74 | 16.21 | 15.69 | 16.12 | +2.16% | 0.81 | 2.84% |
| 2025-07-14 | 15.69 | 15.93 | 15.59 | 15.78 | +1.09% | 0.43 | 1.53% |
| 2025-07-11 | 15.57 | 15.81 | 15.57 | 15.61 | -0.06% | 0.33 | 1.17% |
| 2025-07-10 | 15.59 | 15.67 | 15.54 | 15.62 | -0.12% | 0.38 | 1.36% |
| 2025-07-09 | 15.59 | 15.82 | 15.59 | 15.64 | -0.06% | 0.46 | 1.64% |
| 2025-07-08 | 15.55 | 15.70 | 15.41 | 15.65 | +0.79% | 0.59 | 2.13% |
| 2025-07-07 | 16.00 | 16.10 | 15.53 | 15.53 | -2.21% | 1.32 | 4.67% |
| 2025-07-04 | 15.07 | 15.88 | 14.99 | 15.88 | +5.02% | 1.62 | 5.78% |
| 2025-07-03 | 15.04 | 15.15 | 15.00 | 15.12 | +0.44% | 0.26 | 0.95% |
| 2025-07-02 | 15.05 | 15.14 | 14.94 | 15.05 | -0.25% | 0.24 | 0.87% |
| 2025-07-01 | 15.07 | 15.18 | 14.99 | 15.09 | +0.06% | 0.32 | 1.19% |
| 2025-06-30 | 15.01 | 15.31 | 14.98 | 15.08 | +1.47% | 0.65 | 2.38% |
| 2025-06-27 | 14.88 | 14.94 | 14.75 | 14.86 | -0.06% | 0.33 | 1.23% |
| 2025-06-26 | 14.78 | 15.01 | 14.78 | 14.87 | +0.13% | 0.37 | 1.40% |
| 2025-06-25 | 14.78 | 14.87 | 14.75 | 14.85 | +0.51% | 0.23 | 0.88% |