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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 60.50 | 66.15 | 60.50 | 63.81 | +5.37% | 3.18 | 6.46% |
| 2025-08-19 | 63.00 | 63.00 | 59.25 | 60.56 | -2.71% | 1.70 | 3.64% |
| 2025-08-18 | 59.89 | 62.60 | 59.66 | 62.25 | +4.15% | 1.69 | 3.59% |
| 2025-08-15 | 60.05 | 61.75 | 59.60 | 59.77 | -0.70% | 1.05 | 2.25% |
| 2025-08-14 | 62.19 | 63.13 | 60.12 | 60.19 | -4.03% | 1.23 | 2.60% |
| 2025-08-13 | 60.12 | 64.01 | 60.12 | 62.72 | +4.36% | 2.13 | 4.42% |
| 2025-08-12 | 60.36 | 60.94 | 59.51 | 60.10 | -0.07% | 0.58 | 1.26% |
| 2025-08-11 | 59.26 | 61.80 | 59.26 | 60.14 | +1.30% | 0.75 | 1.62% |
| 2025-08-08 | 60.09 | 60.80 | 59.12 | 59.37 | -1.57% | 0.62 | 1.35% |
| 2025-08-07 | 61.10 | 61.60 | 60.10 | 60.32 | -2.05% | 0.76 | 1.64% |
| 2025-08-06 | 59.52 | 64.02 | 59.52 | 61.58 | +3.48% | 1.39 | 2.95% |
| 2025-08-05 | 59.00 | 59.61 | 57.75 | 59.51 | +0.88% | 0.96 | 2.12% |
| 2025-08-04 | 58.50 | 59.70 | 58.50 | 58.99 | -1.62% | 0.78 | 1.72% |
| 2025-08-01 | 59.27 | 61.07 | 59.27 | 59.96 | +0.02% | 0.78 | 1.69% |
| 2025-07-31 | 62.84 | 62.84 | 58.95 | 59.95 | -2.60% | 1.74 | 3.78% |
| 2025-07-30 | 64.27 | 66.66 | 61.55 | 61.55 | -5.18% | 2.95 | 6.09% |
| 2025-07-29 | 60.00 | 64.91 | 59.10 | 64.91 | +10.00% | 2.98 | 6.23% |
| 2025-07-28 | 62.18 | 62.49 | 58.71 | 59.01 | -6.33% | 2.28 | 4.95% |
| 2025-07-25 | 61.50 | 63.50 | 60.55 | 63.00 | +4.08% | 1.98 | 4.13% |
| 2025-07-24 | 59.09 | 60.53 | 58.50 | 60.53 | +1.82% | 1.29 | 2.81% |