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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.47 | 14.93 | 14.47 | 14.78 | +2.03% | 0.37 | 1.40% |
| 2025-06-23 | 14.37 | 14.50 | 14.31 | 14.48 | +0.53% | 0.24 | 0.92% |
| 2025-06-20 | 14.48 | 14.65 | 14.31 | 14.41 | -0.13% | 0.31 | 1.19% |
| 2025-06-19 | 14.55 | 14.62 | 14.36 | 14.43 | -0.85% | 0.23 | 0.88% |
| 2025-06-18 | 14.57 | 14.67 | 14.48 | 14.55 | -0.32% | 0.18 | 0.68% |
| 2025-06-17 | 14.65 | 14.72 | 14.55 | 14.60 | -0.45% | 0.22 | 0.84% |
| 2025-06-16 | 14.55 | 14.80 | 14.50 | 14.66 | 0.00% | 0.22 | 0.85% |
| 2025-06-13 | 14.83 | 14.88 | 14.57 | 14.66 | -1.78% | 0.33 | 1.27% |
| 2025-06-12 | 14.81 | 14.98 | 14.79 | 14.93 | +0.45% | 0.26 | 0.97% |
| 2025-06-11 | 14.70 | 15.08 | 14.70 | 14.86 | +0.77% | 0.34 | 1.26% |
| 2025-06-10 | 14.88 | 14.88 | 14.55 | 14.75 | -0.83% | 0.29 | 1.09% |
| 2025-06-09 | 14.81 | 14.93 | 14.80 | 14.87 | +0.26% | 0.21 | 0.80% |
| 2025-06-06 | 14.81 | 14.94 | 14.77 | 14.83 | +0.32% | 0.30 | 1.13% |
| 2025-06-05 | 14.89 | 14.94 | 14.73 | 14.79 | -1.20% | 0.36 | 1.36% |
| 2025-06-04 | 14.46 | 15.13 | 14.41 | 14.97 | +3.88% | 0.99 | 3.71% |
| 2025-06-03 | 14.23 | 14.45 | 14.22 | 14.41 | +0.86% | 0.25 | 0.97% |
| 2025-05-30 | 14.33 | 14.36 | 14.17 | 14.28 | -1.18% | 0.30 | 1.19% |
| 2025-05-29 | 14.23 | 14.54 | 14.23 | 14.46 | +1.26% | 0.19 | 0.73% |
| 2025-05-28 | 14.29 | 14.39 | 14.24 | 14.28 | +0.20% | 0.15 | 0.60% |
| 2025-05-27 | 14.42 | 14.49 | 14.20 | 14.25 | -1.31% | 0.27 | 1.05% |