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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 96.75 | 97.00 | 93.26 | 96.00 | +0.33% | 0.80 | 1.10% |
| 2026-03-23 | 97.10 | 99.01 | 94.58 | 95.68 | -2.86% | 1.39 | 1.87% |
| 2026-03-20 | 101.28 | 103.02 | 98.50 | 98.50 | -2.74% | 0.95 | 1.22% |
| 2026-03-19 | 106.61 | 107.90 | 101.28 | 101.28 | -5.00% | 1.40 | 1.78% |
| 2026-03-18 | 108.50 | 109.78 | 104.00 | 106.61 | -1.06% | 0.85 | 1.04% |
| 2026-03-17 | 111.80 | 111.80 | 107.30 | 107.75 | -3.43% | 0.84 | 1.00% |
| 2026-03-16 | 116.99 | 119.00 | 111.24 | 111.58 | -4.71% | 1.61 | 1.84% |
| 2026-03-13 | 114.48 | 120.50 | 114.48 | 117.09 | +1.60% | 2.05 | 2.27% |
| 2026-03-12 | 115.35 | 117.44 | 113.67 | 115.25 | 0.00% | 1.29 | 1.45% |
| 2026-03-11 | 113.05 | 116.79 | 111.25 | 115.25 | +1.11% | 1.62 | 1.86% |
| 2026-03-10 | 111.62 | 117.29 | 111.50 | 113.98 | -1.23% | 1.50 | 1.71% |
| 2026-03-09 | 122.00 | 123.00 | 114.55 | 115.40 | -2.20% | 2.77 | 3.02% |
| 2026-03-06 | 118.02 | 120.68 | 115.65 | 117.99 | -0.01% | 2.15 | 2.37% |
| 2026-03-05 | 112.11 | 118.65 | 112.11 | 118.00 | +4.42% | 2.37 | 2.64% |
| 2026-03-04 | 111.97 | 116.73 | 111.60 | 113.00 | +0.18% | 1.39 | 1.58% |
| 2026-03-03 | 117.00 | 117.58 | 111.80 | 112.80 | -3.59% | 2.39 | 2.72% |
| 2026-03-02 | 115.48 | 117.00 | 109.99 | 117.00 | +5.00% | 3.61 | 4.09% |
| 2026-02-27 | 106.41 | 111.70 | 104.80 | 111.43 | +4.72% | 1.72 | 2.07% |
| 2026-02-26 | 112.00 | 112.00 | 106.41 | 106.41 | -5.00% | 1.80 | 2.18% |
| 2026-02-25 | 112.01 | 112.01 | 110.01 | 112.01 | +5.00% | 0.55 | 0.64% |