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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 102.58 | 106.68 | 100.00 | 106.68 | +5.00% | 0.98 | 1.23% |
| 2026-02-13 | 101.51 | 103.66 | 100.30 | 101.60 | -0.27% | 0.62 | 0.79% |
| 2026-02-12 | 103.05 | 104.77 | 101.50 | 101.88 | -1.88% | 0.80 | 1.01% |
| 2026-02-11 | 103.91 | 106.88 | 103.80 | 103.83 | -0.08% | 0.63 | 0.78% |
| 2026-02-10 | 104.20 | 105.68 | 103.83 | 103.91 | -1.03% | 0.59 | 0.73% |
| 2026-02-09 | 109.09 | 109.10 | 104.18 | 104.99 | -3.31% | 1.52 | 1.87% |
| 2026-02-06 | 105.63 | 109.80 | 104.80 | 108.58 | +2.91% | 0.86 | 1.04% |
| 2026-02-05 | 105.50 | 107.59 | 104.50 | 105.51 | -1.37% | 0.74 | 0.91% |
| 2026-02-04 | 109.09 | 109.30 | 106.12 | 106.98 | -2.32% | 1.06 | 1.29% |
| 2026-02-03 | 107.97 | 110.73 | 104.86 | 109.52 | +2.36% | 1.45 | 1.74% |
| 2026-02-02 | 105.30 | 112.20 | 102.08 | 107.00 | +0.05% | 1.99 | 2.41% |
| 2026-01-30 | 106.00 | 111.30 | 106.00 | 106.95 | +0.90% | 2.04 | 2.42% |
| 2026-01-29 | 109.08 | 111.00 | 105.95 | 106.00 | -3.47% | 1.50 | 1.81% |
| 2026-01-28 | 113.25 | 114.10 | 109.00 | 109.81 | -3.76% | 1.44 | 1.70% |
| 2026-01-27 | 116.80 | 118.59 | 112.30 | 114.10 | -3.29% | 1.34 | 1.53% |
| 2026-01-26 | 117.38 | 118.99 | 114.44 | 117.98 | +0.61% | 1.62 | 1.81% |
| 2026-01-23 | 116.00 | 118.83 | 113.00 | 117.26 | +1.89% | 2.13 | 2.38% |
| 2026-01-22 | 115.99 | 119.88 | 112.43 | 115.09 | +0.63% | 4.27 | 4.78% |
| 2026-01-21 | 108.65 | 115.23 | 107.89 | 114.37 | +4.22% | 6.39 | 7.34% |
| 2026-01-20 | 109.74 | 109.74 | 109.74 | 109.74 | +5.00% | 0.33 | 0.39% |