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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.82 | 14.92 | 14.82 | 14.89 | +0.34% | 0.24 | 0.93% |
| 2026-02-12 | 14.87 | 15.07 | 14.73 | 14.84 | -0.13% | 0.29 | 1.14% |
| 2026-02-11 | 14.95 | 14.97 | 14.85 | 14.86 | -0.67% | 0.24 | 0.94% |
| 2026-02-10 | 14.97 | 15.05 | 14.95 | 14.96 | -0.40% | 0.14 | 0.57% |
| 2026-02-09 | 14.88 | 15.11 | 14.82 | 15.02 | +1.28% | 0.33 | 1.29% |
| 2026-02-06 | 14.89 | 14.93 | 14.80 | 14.83 | -0.60% | 0.27 | 1.08% |
| 2026-02-05 | 14.84 | 14.97 | 14.83 | 14.92 | +0.27% | 0.33 | 1.31% |
| 2026-02-04 | 14.82 | 14.91 | 14.82 | 14.88 | +0.13% | 0.25 | 0.97% |
| 2026-02-03 | 14.87 | 14.90 | 14.76 | 14.86 | +0.41% | 0.29 | 1.13% |
| 2026-02-02 | 15.10 | 15.11 | 14.76 | 14.80 | -3.20% | 0.76 | 3.00% |
| 2026-01-30 | 15.08 | 15.45 | 15.07 | 15.29 | +2.55% | 0.80 | 3.09% |
| 2026-01-29 | 15.02 | 15.08 | 14.89 | 14.91 | -0.60% | 0.30 | 1.19% |
| 2026-01-28 | 15.20 | 15.20 | 15.00 | 15.00 | -1.38% | 0.37 | 1.45% |
| 2026-01-27 | 15.27 | 15.27 | 15.06 | 15.21 | -0.26% | 0.49 | 1.88% |
| 2026-01-26 | 15.30 | 15.40 | 15.01 | 15.25 | +0.13% | 0.42 | 1.60% |
| 2026-01-23 | 15.22 | 15.25 | 15.16 | 15.23 | +0.06% | 0.31 | 1.18% |
| 2026-01-22 | 15.15 | 15.27 | 15.10 | 15.22 | +0.52% | 0.40 | 1.54% |
| 2026-01-21 | 15.03 | 15.16 | 15.02 | 15.14 | +0.52% | 0.34 | 1.31% |
| 2026-01-20 | 15.01 | 15.08 | 14.94 | 15.06 | +0.39% | 0.32 | 1.25% |
| 2026-01-19 | 15.07 | 15.07 | 14.95 | 15.00 | +0.07% | 0.24 | 0.91% |