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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.87 | 15.08 | 14.86 | 14.99 | +0.73% | 0.38 | 1.46% |
| 2026-01-15 | 14.87 | 14.94 | 14.85 | 14.89 | -0.07% | 0.26 | 1.01% |
| 2026-01-14 | 14.90 | 15.08 | 14.83 | 14.90 | +0.13% | 0.50 | 1.93% |
| 2026-01-13 | 14.95 | 14.95 | 14.84 | 14.88 | -0.33% | 0.40 | 1.53% |
| 2026-01-12 | 14.86 | 14.94 | 14.85 | 14.93 | 0.00% | 0.47 | 1.80% |
| 2026-01-09 | 14.91 | 14.97 | 14.83 | 14.93 | -0.07% | 0.49 | 1.91% |
| 2026-01-08 | 14.90 | 14.96 | 14.86 | 14.94 | +0.07% | 0.27 | 1.03% |
| 2026-01-07 | 14.95 | 15.03 | 14.90 | 14.93 | -0.20% | 0.29 | 1.11% |
| 2026-01-06 | 14.91 | 14.99 | 14.91 | 14.95 | +0.53% | 0.30 | 1.18% |
| 2026-01-05 | 14.91 | 14.92 | 14.76 | 14.88 | -0.13% | 0.41 | 1.60% |
| 2025-12-31 | 14.91 | 14.93 | 14.81 | 14.90 | +0.33% | 0.30 | 1.15% |
| 2025-12-30 | 14.96 | 14.96 | 14.83 | 14.85 | -1.43% | 0.30 | 1.16% |
| 2025-12-29 | 15.16 | 15.18 | 14.97 | 15.06 | -0.65% | 0.31 | 1.21% |
| 2025-12-26 | 15.24 | 15.37 | 15.08 | 15.16 | -0.52% | 0.31 | 1.17% |
| 2025-12-25 | 15.26 | 15.26 | 15.11 | 15.24 | +0.19% | 0.18 | 0.70% |
| 2025-12-24 | 15.10 | 15.25 | 15.02 | 15.21 | +0.98% | 0.17 | 0.66% |
| 2025-12-23 | 15.27 | 15.28 | 15.04 | 15.06 | -1.29% | 0.18 | 0.67% |
| 2025-12-22 | 15.16 | 15.45 | 15.09 | 15.26 | +0.71% | 0.43 | 1.62% |
| 2025-12-19 | 15.18 | 15.24 | 15.03 | 15.15 | +0.06% | 0.22 | 0.83% |
| 2025-12-18 | 14.88 | 15.26 | 14.85 | 15.14 | +1.58% | 0.36 | 1.38% |