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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.98 | 14.10 | 13.40 | 13.45 | -4.68% | 0.32 | 1.36% |
| 2026-03-20 | 14.15 | 14.28 | 14.05 | 14.11 | -0.35% | 0.18 | 0.76% |
| 2026-03-19 | 14.26 | 14.37 | 14.12 | 14.16 | -1.53% | 0.19 | 0.78% |
| 2026-03-18 | 14.33 | 14.39 | 14.21 | 14.38 | +0.42% | 0.16 | 0.66% |
| 2026-03-17 | 14.40 | 14.56 | 14.30 | 14.32 | -0.56% | 0.23 | 0.92% |
| 2026-03-16 | 14.41 | 14.47 | 14.30 | 14.40 | -0.55% | 0.17 | 0.71% |
| 2026-03-13 | 14.67 | 14.67 | 14.45 | 14.48 | -1.30% | 0.27 | 1.08% |
| 2026-03-12 | 14.62 | 14.71 | 14.51 | 14.67 | -0.34% | 0.27 | 1.10% |
| 2026-03-11 | 14.28 | 14.96 | 14.22 | 14.72 | +3.01% | 0.69 | 2.76% |
| 2026-03-10 | 14.27 | 14.32 | 14.20 | 14.29 | +0.56% | 0.19 | 0.78% |
| 2026-03-09 | 14.10 | 14.30 | 13.97 | 14.21 | -0.56% | 0.32 | 1.33% |
| 2026-03-06 | 14.11 | 14.36 | 14.11 | 14.29 | +0.56% | 0.21 | 0.85% |
| 2026-03-05 | 14.25 | 14.35 | 14.19 | 14.21 | +0.42% | 0.20 | 0.84% |
| 2026-03-04 | 14.12 | 14.26 | 14.01 | 14.15 | -0.28% | 0.29 | 1.19% |
| 2026-03-03 | 14.65 | 14.74 | 14.14 | 14.19 | -3.07% | 0.52 | 2.13% |
| 2026-03-02 | 14.83 | 14.85 | 14.56 | 14.64 | -2.40% | 0.54 | 2.17% |
| 2026-02-27 | 15.03 | 15.04 | 14.92 | 15.00 | +0.07% | 0.16 | 0.63% |
| 2026-02-26 | 14.99 | 15.05 | 14.94 | 14.99 | -0.20% | 0.22 | 0.85% |
| 2026-02-25 | 14.91 | 15.03 | 14.89 | 15.02 | +0.74% | 0.36 | 1.41% |
| 2026-02-24 | 14.90 | 14.98 | 14.88 | 14.91 | +0.13% | 0.37 | 1.44% |