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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.56 | 15.66 | 15.37 | 15.44 | -1.19% | 0.23 | 0.85% |
| 2025-11-18 | 15.59 | 15.65 | 15.42 | 15.62 | +0.06% | 0.28 | 1.03% |
| 2025-11-17 | 15.63 | 15.75 | 15.51 | 15.61 | -0.81% | 0.24 | 0.89% |
| 2025-11-14 | 15.69 | 15.84 | 15.57 | 15.74 | +0.31% | 0.39 | 1.44% |
| 2025-11-13 | 15.68 | 15.73 | 15.59 | 15.69 | +0.25% | 0.28 | 1.02% |
| 2025-11-12 | 15.86 | 15.86 | 15.64 | 15.65 | -0.99% | 0.29 | 1.06% |
| 2025-11-11 | 15.86 | 15.91 | 15.75 | 15.81 | -0.31% | 0.25 | 0.90% |
| 2025-11-10 | 15.97 | 15.99 | 15.74 | 15.86 | -0.62% | 0.44 | 1.59% |
| 2025-11-07 | 15.66 | 16.25 | 15.64 | 15.96 | +1.50% | 0.79 | 2.85% |
| 2025-11-06 | 15.50 | 15.76 | 15.47 | 15.72 | +1.33% | 0.56 | 2.07% |
| 2025-11-05 | 15.31 | 15.53 | 15.30 | 15.51 | +0.96% | 0.27 | 1.00% |
| 2025-11-04 | 15.48 | 15.51 | 15.33 | 15.37 | -1.14% | 0.23 | 0.88% |
| 2025-11-03 | 15.49 | 15.55 | 15.34 | 15.54 | +0.76% | 0.28 | 1.04% |
| 2025-10-31 | 15.30 | 15.57 | 15.29 | 15.43 | +0.64% | 0.36 | 1.33% |
| 2025-10-30 | 15.14 | 15.54 | 15.04 | 15.33 | +1.04% | 0.66 | 2.47% |
| 2025-10-29 | 15.12 | 15.20 | 14.98 | 15.17 | +0.13% | 0.40 | 1.54% |
| 2025-10-28 | 15.12 | 15.24 | 15.01 | 15.15 | -0.52% | 0.43 | 1.63% |
| 2025-10-27 | 15.34 | 15.34 | 15.17 | 15.23 | +0.06% | 0.30 | 1.12% |
| 2025-10-24 | 15.12 | 15.27 | 15.12 | 15.22 | +0.32% | 0.28 | 1.06% |
| 2025-10-23 | 15.13 | 15.37 | 15.01 | 15.17 | -0.06% | 0.41 | 1.56% |