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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.08 | 15.16 | 14.98 | 15.13 | +0.39% | 0.25 | 0.94% |
| 2025-09-15 | 15.26 | 15.33 | 15.04 | 15.07 | -1.35% | 0.29 | 1.12% |
| 2025-09-12 | 15.18 | 15.52 | 15.15 | 15.28 | +0.26% | 0.49 | 1.85% |
| 2025-09-11 | 15.30 | 15.30 | 15.03 | 15.24 | -0.13% | 0.30 | 1.15% |
| 2025-09-10 | 15.16 | 15.31 | 15.11 | 15.26 | +0.45% | 0.28 | 1.08% |
| 2025-09-09 | 15.15 | 15.34 | 15.06 | 15.19 | 0.00% | 0.29 | 1.12% |
| 2025-09-08 | 15.09 | 15.21 | 15.09 | 15.19 | +0.39% | 0.25 | 0.94% |
| 2025-09-05 | 15.06 | 15.15 | 14.94 | 15.13 | +0.78% | 0.25 | 0.95% |
| 2025-09-04 | 14.73 | 15.40 | 14.71 | 15.01 | +1.93% | 0.56 | 2.15% |
| 2025-09-03 | 15.01 | 15.13 | 14.71 | 14.73 | -1.96% | 0.41 | 1.57% |
| 2025-09-02 | 15.22 | 15.23 | 14.79 | 15.02 | -1.29% | 0.39 | 1.49% |
| 2025-09-01 | 15.15 | 15.30 | 15.08 | 15.22 | +0.45% | 0.29 | 1.11% |
| 2025-08-29 | 15.19 | 15.22 | 15.02 | 15.15 | -0.06% | 0.38 | 1.45% |
| 2025-08-28 | 15.42 | 15.48 | 14.86 | 15.16 | -3.08% | 0.96 | 3.64% |
| 2025-08-27 | 16.01 | 16.02 | 15.64 | 15.64 | -2.03% | 0.54 | 1.96% |
| 2025-08-26 | 15.91 | 16.06 | 15.85 | 15.97 | +0.37% | 0.47 | 1.70% |
| 2025-08-25 | 15.79 | 15.93 | 15.77 | 15.91 | +0.75% | 0.58 | 2.13% |
| 2025-08-22 | 15.80 | 15.86 | 15.73 | 15.79 | -0.37% | 0.32 | 1.19% |
| 2025-08-21 | 15.79 | 15.96 | 15.72 | 15.85 | +0.25% | 0.38 | 1.39% |
| 2025-08-20 | 15.81 | 15.81 | 15.66 | 15.81 | 0.00% | 0.34 | 1.25% |