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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 61.13 | 61.49 | 59.24 | 59.45 | -2.46% | 1.04 | 2.26% |
| 2025-07-22 | 58.80 | 61.05 | 58.30 | 60.95 | +2.61% | 1.78 | 3.88% |
| 2025-07-21 | 57.80 | 59.80 | 57.80 | 59.40 | +0.30% | 1.16 | 2.55% |
| 2025-07-18 | 58.98 | 59.78 | 57.51 | 59.22 | +0.42% | 1.28 | 2.85% |
| 2025-07-17 | 58.56 | 59.32 | 57.74 | 58.97 | +0.89% | 1.11 | 2.46% |
| 2025-07-16 | 57.38 | 58.58 | 56.71 | 58.45 | +1.26% | 0.98 | 2.21% |
| 2025-07-15 | 57.14 | 60.00 | 56.82 | 57.72 | +0.38% | 1.35 | 3.05% |
| 2025-07-14 | 58.12 | 59.85 | 57.50 | 57.50 | -1.07% | 1.36 | 2.99% |
| 2025-07-11 | 57.43 | 58.48 | 57.06 | 58.12 | +1.52% | 1.10 | 2.49% |
| 2025-07-10 | 56.88 | 58.42 | 56.40 | 57.25 | +0.42% | 0.98 | 2.22% |
| 2025-07-09 | 57.60 | 59.00 | 56.61 | 57.01 | +0.07% | 1.37 | 3.07% |
| 2025-07-08 | 56.96 | 57.98 | 56.06 | 56.97 | -0.33% | 2.17 | 4.95% |
| 2025-07-07 | 52.53 | 57.16 | 51.02 | 57.16 | +10.01% | 2.61 | 6.14% |
| 2025-07-04 | 53.00 | 53.92 | 51.91 | 51.96 | -2.57% | 0.60 | 1.50% |
| 2025-07-03 | 52.49 | 54.17 | 52.49 | 53.33 | +1.56% | 0.57 | 1.40% |
| 2025-07-02 | 52.55 | 54.49 | 52.25 | 52.51 | -1.92% | 0.86 | 2.12% |
| 2025-07-01 | 52.09 | 53.54 | 51.20 | 53.54 | +2.70% | 1.02 | 2.53% |
| 2025-06-30 | 50.75 | 52.96 | 49.81 | 52.13 | +3.84% | 1.25 | 3.14% |
| 2025-06-27 | 51.36 | 52.49 | 50.15 | 50.20 | -3.09% | 0.92 | 2.36% |
| 2025-06-26 | 52.50 | 53.19 | 51.30 | 51.80 | -2.06% | 1.23 | 3.09% |