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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.64 | 14.71 | 14.41 | 14.52 | -0.89% | 0.21 | 0.87% |
| 2026-04-20 | 14.66 | 14.72 | 14.53 | 14.65 | +0.27% | 0.20 | 0.82% |
| 2026-04-17 | 14.55 | 14.75 | 14.46 | 14.61 | +0.41% | 0.23 | 0.92% |
| 2026-04-16 | 14.70 | 14.78 | 14.48 | 14.55 | -0.82% | 0.23 | 0.93% |
| 2026-04-15 | 14.27 | 14.77 | 14.24 | 14.67 | +2.80% | 0.51 | 2.06% |
| 2026-04-14 | 14.20 | 14.28 | 14.13 | 14.27 | +0.42% | 0.29 | 1.20% |
| 2026-04-13 | 14.09 | 14.52 | 14.05 | 14.21 | +2.75% | 0.48 | 1.96% |
| 2026-04-10 | 13.76 | 13.89 | 13.71 | 13.83 | +1.02% | 0.19 | 0.81% |
| 2026-04-09 | 13.71 | 13.84 | 13.62 | 13.69 | -0.80% | 0.17 | 0.74% |
| 2026-04-08 | 13.62 | 13.80 | 13.54 | 13.80 | +2.68% | 0.24 | 1.01% |
| 2026-04-07 | 13.38 | 13.48 | 13.33 | 13.44 | +0.45% | 0.13 | 0.58% |
| 2026-04-03 | 13.64 | 13.65 | 13.35 | 13.38 | -1.76% | 0.20 | 0.87% |
| 2026-04-02 | 13.69 | 13.86 | 13.53 | 13.62 | -0.95% | 0.19 | 0.83% |
| 2026-04-01 | 13.71 | 13.82 | 13.63 | 13.75 | +0.95% | 0.17 | 0.72% |
| 2026-03-31 | 13.70 | 13.86 | 13.58 | 13.62 | -1.30% | 0.26 | 1.11% |
| 2026-03-30 | 13.65 | 13.93 | 13.60 | 13.80 | +0.29% | 0.16 | 0.68% |
| 2026-03-27 | 13.62 | 13.80 | 13.58 | 13.76 | +0.81% | 0.14 | 0.59% |
| 2026-03-26 | 13.91 | 13.94 | 13.62 | 13.65 | -2.15% | 0.20 | 0.84% |
| 2026-03-25 | 13.76 | 14.04 | 13.73 | 13.95 | +1.60% | 0.20 | 0.85% |
| 2026-03-24 | 13.68 | 13.75 | 13.53 | 13.73 | +2.08% | 0.18 | 0.79% |