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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 50.51 | 53.99 | 49.90 | 52.89 | +4.65% | 2.14 | 5.35% |
| 2025-06-24 | 49.85 | 54.54 | 49.85 | 50.54 | +1.94% | 2.60 | 6.52% |
| 2025-06-23 | 50.19 | 50.19 | 47.00 | 49.58 | -0.82% | 2.44 | 6.52% |
| 2025-06-20 | 52.83 | 53.38 | 48.05 | 49.99 | -6.37% | 4.00 | 10.43% |
| 2025-06-19 | 57.93 | 60.58 | 53.01 | 53.39 | -8.04% | 2.75 | 6.45% |
| 2025-06-18 | 60.01 | 60.12 | 57.77 | 58.06 | -2.57% | 1.28 | 2.83% |
| 2025-06-17 | 59.80 | 62.00 | 59.11 | 59.59 | +0.83% | 1.65 | 3.55% |
| 2025-06-16 | 60.02 | 61.34 | 57.86 | 59.10 | -1.78% | 1.31 | 2.88% |
| 2025-06-13 | 61.00 | 61.97 | 58.73 | 60.17 | +1.47% | 1.86 | 4.03% |
| 2025-06-12 | 56.38 | 61.76 | 56.15 | 59.30 | +5.61% | 2.27 | 5.04% |
| 2025-06-11 | 54.79 | 56.55 | 54.79 | 56.15 | +1.54% | 0.87 | 2.04% |
| 2025-06-10 | 55.24 | 56.13 | 53.80 | 55.30 | -0.65% | 0.94 | 2.22% |
| 2025-06-09 | 56.90 | 56.90 | 55.21 | 55.66 | -0.14% | 1.00 | 2.32% |
| 2025-06-06 | 54.00 | 56.35 | 52.50 | 55.74 | +3.22% | 2.02 | 4.75% |
| 2025-06-05 | 54.45 | 56.24 | 53.68 | 54.00 | -0.74% | 1.36 | 3.22% |
| 2025-06-04 | 53.30 | 55.63 | 52.75 | 54.40 | +4.31% | 1.62 | 3.90% |
| 2025-06-03 | 49.60 | 53.09 | 48.30 | 52.15 | +6.76% | 1.25 | 3.19% |
| 2025-05-30 | 49.20 | 49.39 | 48.45 | 48.85 | +0.18% | 0.34 | 0.89% |
| 2025-05-29 | 49.42 | 49.60 | 48.44 | 48.76 | +0.16% | 0.36 | 0.95% |
| 2025-05-28 | 49.56 | 49.89 | 48.51 | 48.68 | -2.31% | 0.44 | 1.17% |