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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.99 | 15.28 | 14.99 | 15.18 | +0.85% | 0.33 | 1.26% |
| 2025-10-21 | 14.89 | 15.05 | 14.89 | 15.05 | +1.19% | 0.21 | 0.81% |
| 2025-10-20 | 14.89 | 14.95 | 14.81 | 14.88 | +0.53% | 0.17 | 0.67% |
| 2025-10-17 | 15.05 | 15.10 | 14.76 | 14.80 | -2.02% | 0.38 | 1.46% |
| 2025-10-16 | 15.10 | 15.20 | 15.01 | 15.10 | -0.32% | 0.21 | 0.81% |
| 2025-10-15 | 14.97 | 15.20 | 14.96 | 15.15 | +1.18% | 0.30 | 1.15% |
| 2025-10-14 | 14.99 | 15.09 | 14.94 | 14.97 | -0.33% | 0.26 | 1.00% |
| 2025-10-13 | 14.75 | 15.06 | 14.73 | 15.02 | -1.10% | 0.33 | 1.29% |
| 2025-10-10 | 15.10 | 15.36 | 15.02 | 15.19 | +0.39% | 0.41 | 1.55% |
| 2025-10-09 | 15.13 | 15.22 | 15.05 | 15.13 | -0.06% | 0.37 | 1.42% |
| 2025-09-30 | 14.97 | 15.33 | 14.94 | 15.14 | +0.33% | 0.57 | 2.18% |
| 2025-09-29 | 15.08 | 15.12 | 14.92 | 15.09 | +0.07% | 0.38 | 1.45% |
| 2025-09-26 | 15.14 | 15.24 | 15.04 | 15.08 | -0.84% | 0.28 | 1.06% |
| 2025-09-25 | 15.32 | 15.49 | 15.17 | 15.21 | +0.13% | 0.34 | 1.28% |
| 2025-09-24 | 15.41 | 15.42 | 15.11 | 15.19 | -1.34% | 0.42 | 1.58% |
| 2025-09-23 | 15.44 | 15.62 | 15.00 | 15.40 | -1.38% | 0.91 | 3.46% |
| 2025-09-22 | 15.39 | 15.61 | 15.24 | 15.61 | +5.02% | 1.34 | 4.99% |
| 2025-09-19 | 14.85 | 14.94 | 14.76 | 14.87 | -0.13% | 0.22 | 0.85% |
| 2025-09-18 | 15.13 | 15.17 | 14.83 | 14.89 | -1.81% | 0.35 | 1.37% |
| 2025-09-17 | 15.12 | 15.18 | 15.05 | 15.16 | +0.19% | 0.16 | 0.62% |