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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.41 | 14.58 | 14.36 | 14.44 | +0.07% | 0.29 | 1.11% |
| 2025-05-23 | 14.78 | 14.81 | 14.41 | 14.43 | -2.12% | 0.31 | 1.18% |
| 2025-05-22 | 14.71 | 14.91 | 14.65 | 14.74 | +0.19% | 0.37 | 1.39% |
| 2025-05-21 | 14.70 | 14.76 | 14.58 | 14.71 | -0.06% | 0.24 | 0.91% |
| 2025-05-20 | 14.69 | 14.79 | 14.66 | 14.72 | +0.06% | 0.25 | 0.95% |
| 2025-05-19 | 14.63 | 14.79 | 14.53 | 14.71 | +0.71% | 0.23 | 0.87% |
| 2025-05-16 | 14.57 | 14.76 | 14.51 | 14.61 | +0.46% | 0.30 | 1.14% |
| 2025-05-15 | 14.63 | 14.68 | 14.46 | 14.54 | -0.07% | 0.22 | 0.86% |
| 2025-05-14 | 14.57 | 14.60 | 14.44 | 14.55 | +0.07% | 0.18 | 0.71% |
| 2025-05-13 | 14.79 | 14.79 | 14.47 | 14.54 | -1.10% | 0.32 | 1.21% |
| 2025-05-12 | 14.51 | 14.82 | 14.41 | 14.70 | +1.70% | 0.47 | 1.79% |
| 2025-05-09 | 14.42 | 14.52 | 14.28 | 14.46 | -0.13% | 0.26 | 1.03% |
| 2025-05-08 | 14.23 | 14.54 | 14.22 | 14.47 | +1.26% | 0.28 | 1.10% |
| 2025-05-07 | 14.43 | 14.46 | 14.17 | 14.29 | -0.40% | 0.24 | 0.95% |
| 2025-05-06 | 14.24 | 14.47 | 14.19 | 14.35 | +1.27% | 0.24 | 0.94% |