ST嘉澳 sh.603822
74.02
-2.31%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 76.43 | 76.56 | 72.60 | 74.02 | -2.31% | 0.88 | 1.56% |
| 2026-05-22 | 76.50 | 77.77 | 75.05 | 75.77 | -1.95% | 0.63 | 1.08% |
| 2026-05-21 | 79.73 | 79.98 | 77.28 | 77.28 | -5.00% | 1.49 | 2.48% |
| 2026-05-20 | 79.80 | 81.44 | 78.11 | 81.35 | +4.89% | 1.58 | 2.55% |
| 2026-05-19 | 72.01 | 77.56 | 71.69 | 77.56 | +5.00% | 1.97 | 3.40% |
| 2026-05-18 | 70.35 | 74.40 | 70.23 | 73.87 | +4.25% | 1.09 | 1.93% |
| 2026-05-15 | 71.97 | 71.97 | 70.00 | 70.86 | -1.60% | 0.62 | 1.14% |
| 2026-05-14 | 73.01 | 73.01 | 71.45 | 72.01 | -1.33% | 0.54 | 0.97% |
| 2026-05-13 | 71.00 | 73.32 | 70.70 | 72.98 | +2.36% | 0.55 | 1.00% |
| 2026-05-12 | 73.55 | 73.56 | 70.66 | 71.30 | -2.82% | 1.19 | 2.16% |
| 2026-05-11 | 74.70 | 74.98 | 72.85 | 73.37 | -2.15% | 0.76 | 1.34% |
| 2026-05-08 | 73.39 | 75.60 | 72.98 | 74.98 | +2.21% | 0.87 | 1.52% |
| 2026-05-07 | 75.00 | 75.39 | 72.89 | 73.36 | -3.79% | 0.86 | 1.53% |
| 2026-05-06 | 76.64 | 77.66 | 73.13 | 76.25 | -0.95% | 2.29 | 3.99% |
| 2026-04-30 | 79.14 | 79.67 | 76.98 | 76.98 | -5.00% | 1.68 | 2.83% |
| 2026-04-29 | 79.58 | 81.76 | 77.32 | 81.03 | +2.05% | 1.54 | 2.51% |
| 2026-04-28 | 81.63 | 82.18 | 78.80 | 79.40 | -3.49% | 1.18 | 1.92% |
| 2026-04-27 | 84.86 | 84.99 | 81.50 | 82.27 | -1.27% | 1.10 | 1.74% |
| 2026-04-24 | 84.10 | 86.50 | 82.22 | 83.33 | -2.75% | 1.35 | 2.10% |
| 2026-04-23 | 88.55 | 89.50 | 84.99 | 85.69 | -1.49% | 1.80 | 2.69% |