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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 100.30 | 104.51 | 100.01 | 104.51 | +5.00% | 0.79 | 1.00% |
| 2026-01-16 | 99.11 | 102.99 | 99.11 | 99.53 | -4.60% | 3.42 | 4.46% |
| 2026-01-15 | 109.45 | 109.45 | 104.33 | 104.33 | -5.00% | 2.39 | 2.95% |
| 2026-01-14 | 113.33 | 115.92 | 107.50 | 109.82 | -1.30% | 2.83 | 3.31% |
| 2026-01-13 | 113.51 | 113.59 | 110.11 | 111.27 | -3.99% | 3.59 | 4.21% |
| 2026-01-12 | 124.43 | 124.43 | 115.90 | 115.90 | -5.00% | 5.19 | 5.68% |
| 2026-01-09 | 122.76 | 122.76 | 114.56 | 122.00 | +4.35% | 6.80 | 7.32% |
| 2026-01-08 | 116.91 | 116.91 | 116.91 | 116.91 | +5.00% | 0.52 | 0.58% |
| 2026-01-07 | 111.34 | 111.34 | 111.01 | 111.34 | +5.00% | 0.45 | 0.52% |
| 2026-01-06 | 103.00 | 106.04 | 102.80 | 106.04 | +5.00% | 0.60 | 0.75% |
| 2026-01-05 | 98.94 | 101.08 | 96.65 | 100.99 | +4.66% | 2.02 | 2.64% |
| 2025-12-31 | 95.30 | 98.49 | 95.30 | 96.49 | +1.25% | 0.76 | 1.02% |
| 2025-12-30 | 96.36 | 97.48 | 94.94 | 95.30 | -2.12% | 1.11 | 1.50% |
| 2025-12-29 | 95.99 | 98.97 | 95.87 | 97.36 | +3.29% | 1.60 | 2.13% |
| 2025-12-26 | 95.50 | 95.50 | 91.58 | 94.26 | -0.46% | 1.49 | 2.08% |
| 2025-12-25 | 91.68 | 95.93 | 91.05 | 94.70 | +3.66% | 1.94 | 2.69% |
| 2025-12-24 | 90.55 | 92.84 | 88.90 | 91.36 | +0.84% | 1.21 | 1.74% |
| 2025-12-23 | 91.00 | 92.74 | 89.98 | 90.60 | -1.52% | 1.29 | 1.85% |
| 2025-12-22 | 91.55 | 94.40 | 90.75 | 92.00 | -1.50% | 1.70 | 2.41% |
| 2025-12-19 | 95.50 | 100.66 | 92.44 | 93.40 | -3.71% | 3.23 | 4.36% |