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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.85 | 14.91 | 14.75 | 14.91 | +0.46% | 0.27 | 1.06% |
| 2025-12-16 | 14.96 | 15.10 | 14.76 | 14.84 | -1.31% | 0.31 | 1.22% |
| 2025-12-15 | 15.17 | 15.26 | 15.00 | 15.03 | -1.67% | 0.38 | 1.46% |
| 2025-12-12 | 15.09 | 15.30 | 14.99 | 15.29 | +1.43% | 0.41 | 1.57% |
| 2025-12-11 | 15.47 | 15.48 | 14.97 | 15.07 | -2.35% | 0.40 | 1.53% |
| 2025-12-10 | 15.40 | 15.48 | 15.29 | 15.44 | +0.58% | 0.28 | 1.07% |
| 2025-12-09 | 15.53 | 15.64 | 15.34 | 15.35 | -1.82% | 0.32 | 1.19% |
| 2025-12-08 | 15.63 | 15.71 | 15.48 | 15.63 | 0.00% | 0.30 | 1.12% |
| 2025-12-05 | 15.51 | 15.81 | 15.35 | 15.63 | +0.57% | 0.37 | 1.39% |
| 2025-12-04 | 15.48 | 15.66 | 15.48 | 15.54 | +0.19% | 0.25 | 0.93% |
| 2025-12-03 | 15.56 | 15.59 | 15.28 | 15.51 | -0.32% | 0.35 | 1.30% |
| 2025-12-02 | 15.63 | 15.70 | 15.49 | 15.56 | -0.38% | 0.36 | 1.33% |
| 2025-12-01 | 15.20 | 15.73 | 15.12 | 15.62 | +2.25% | 1.08 | 4.05% |
| 2025-11-28 | 14.87 | 15.51 | 14.80 | 15.28 | +3.39% | 1.19 | 4.47% |
| 2025-11-27 | 14.74 | 14.91 | 14.74 | 14.78 | -0.07% | 0.16 | 0.62% |
| 2025-11-26 | 14.83 | 14.94 | 14.78 | 14.79 | 0.00% | 0.20 | 0.78% |
| 2025-11-25 | 14.73 | 14.91 | 14.72 | 14.79 | +0.67% | 0.24 | 0.95% |
| 2025-11-24 | 14.83 | 14.83 | 14.54 | 14.69 | -0.27% | 0.41 | 1.62% |
| 2025-11-21 | 15.20 | 15.29 | 14.71 | 14.73 | -3.60% | 0.50 | 1.95% |
| 2025-11-20 | 15.48 | 15.50 | 15.20 | 15.28 | -1.02% | 0.24 | 0.91% |