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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 48.77 | 50.15 | 48.76 | 49.83 | +2.11% | 0.84 | 2.20% |
| 2025-05-26 | 48.50 | 49.42 | 47.54 | 48.80 | +0.14% | 0.47 | 1.26% |
| 2025-05-23 | 50.53 | 50.81 | 48.50 | 48.73 | -3.49% | 0.94 | 2.49% |
| 2025-05-22 | 48.00 | 51.00 | 48.00 | 50.49 | +3.78% | 1.34 | 3.48% |
| 2025-05-21 | 49.95 | 50.18 | 47.88 | 48.65 | -2.43% | 0.92 | 2.46% |
| 2025-05-20 | 50.06 | 50.69 | 47.50 | 49.86 | -0.40% | 1.26 | 3.36% |
| 2025-05-19 | 51.31 | 51.50 | 49.78 | 50.06 | -2.42% | 0.59 | 1.52% |
| 2025-05-16 | 50.60 | 51.89 | 50.36 | 51.30 | +0.49% | 0.51 | 1.30% |
| 2025-05-15 | 52.00 | 52.30 | 50.97 | 51.05 | -1.81% | 0.49 | 1.25% |
| 2025-05-14 | 52.44 | 52.60 | 51.45 | 51.99 | -0.86% | 0.49 | 1.23% |
| 2025-05-13 | 53.08 | 53.90 | 51.88 | 52.44 | -0.83% | 0.59 | 1.45% |
| 2025-05-12 | 53.44 | 53.98 | 52.52 | 52.88 | -0.58% | 0.61 | 1.49% |
| 2025-05-09 | 53.91 | 54.25 | 53.02 | 53.19 | -1.95% | 0.54 | 1.31% |
| 2025-05-08 | 56.10 | 56.31 | 53.20 | 54.25 | -3.69% | 1.20 | 2.87% |
| 2025-05-07 | 53.51 | 56.86 | 53.50 | 56.33 | +6.87% | 1.94 | 4.53% |
| 2025-05-06 | 56.65 | 57.88 | 52.67 | 52.71 | -9.93% | 2.82 | 6.76% |