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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 82.70 | 86.99 | 82.04 | 86.99 | +5.00% | 1.49 | 2.25% |
| 2026-04-21 | 86.14 | 86.25 | 82.81 | 82.85 | -4.48% | 1.22 | 1.91% |
| 2026-04-20 | 85.30 | 88.65 | 84.26 | 86.74 | +2.74% | 1.27 | 1.91% |
| 2026-04-17 | 85.79 | 85.80 | 83.91 | 84.43 | -1.08% | 0.76 | 1.17% |
| 2026-04-16 | 86.05 | 86.46 | 85.07 | 85.35 | -0.73% | 0.53 | 0.81% |
| 2026-04-15 | 87.68 | 87.77 | 84.50 | 85.98 | -1.96% | 0.81 | 1.22% |
| 2026-04-14 | 88.88 | 90.60 | 86.97 | 87.70 | -2.45% | 0.84 | 1.24% |
| 2026-04-13 | 91.47 | 92.95 | 89.66 | 89.90 | -1.54% | 0.80 | 1.15% |
| 2026-04-10 | 92.00 | 92.61 | 89.63 | 91.31 | -0.11% | 1.01 | 1.45% |
| 2026-04-09 | 93.97 | 95.56 | 90.39 | 91.41 | -1.07% | 1.49 | 2.10% |
| 2026-04-08 | 92.40 | 92.40 | 92.40 | 92.40 | +5.00% | 0.15 | 0.20% |
| 2026-04-07 | 84.97 | 88.00 | 84.67 | 88.00 | +5.00% | 0.31 | 0.46% |
| 2026-04-03 | 87.61 | 88.58 | 83.60 | 83.81 | -4.76% | 1.08 | 1.66% |
| 2026-04-02 | 93.00 | 93.00 | 87.70 | 88.00 | -2.70% | 1.08 | 1.55% |
| 2026-04-01 | 88.00 | 90.44 | 85.58 | 90.44 | +5.00% | 1.21 | 1.78% |
| 2026-03-31 | 90.66 | 90.99 | 86.13 | 86.13 | -5.00% | 1.22 | 1.80% |
| 2026-03-30 | 93.81 | 93.99 | 89.12 | 90.66 | -3.36% | 1.37 | 1.98% |
| 2026-03-27 | 94.29 | 96.83 | 92.00 | 93.81 | -0.52% | 1.08 | 1.50% |
| 2026-03-26 | 93.00 | 95.46 | 91.10 | 94.30 | +3.40% | 1.10 | 1.53% |
| 2026-03-25 | 96.85 | 97.30 | 91.20 | 91.20 | -5.00% | 1.79 | 2.51% |