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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 95.00 | 97.98 | 94.65 | 97.00 | +1.17% | 2.01 | 2.72% |
| 2025-12-17 | 95.00 | 97.84 | 89.72 | 95.88 | +2.90% | 5.17 | 7.15% |
| 2025-12-16 | 93.18 | 93.18 | 91.69 | 93.18 | +5.00% | 1.25 | 1.74% |
| 2025-12-15 | 87.98 | 88.74 | 87.05 | 88.74 | +5.01% | 1.33 | 1.96% |
| 2025-12-12 | 84.50 | 84.51 | 83.01 | 84.51 | +4.99% | 5.16 | 7.96% |
| 2025-12-11 | 80.49 | 80.49 | 80.49 | 80.49 | -5.00% | 2.88 | 4.66% |
| 2025-12-10 | 84.73 | 84.73 | 84.73 | 84.73 | nan% | nan | nan% |
| 2025-12-09 | 84.10 | 85.11 | 83.50 | 84.73 | +0.87% | 0.97 | 1.49% |
| 2025-12-08 | 82.40 | 84.56 | 82.05 | 84.00 | +1.93% | 1.49 | 2.32% |
| 2025-12-05 | 84.61 | 85.52 | 82.14 | 82.41 | -3.13% | 1.67 | 2.60% |
| 2025-12-04 | 85.53 | 86.70 | 83.76 | 85.07 | -1.98% | 1.77 | 2.71% |
| 2025-12-03 | 84.28 | 87.98 | 83.75 | 86.79 | +2.33% | 2.45 | 3.71% |
| 2025-12-02 | 82.29 | 86.97 | 80.65 | 84.81 | +2.68% | 2.27 | 3.50% |
| 2025-12-01 | 82.19 | 84.35 | 81.01 | 82.60 | +1.10% | 1.36 | 2.13% |
| 2025-11-28 | 81.08 | 82.90 | 80.93 | 81.70 | +0.49% | 1.06 | 1.68% |
| 2025-11-27 | 82.75 | 84.33 | 81.19 | 81.30 | -1.75% | 1.52 | 2.41% |
| 2025-11-26 | 83.77 | 84.79 | 82.39 | 82.75 | -0.91% | 1.53 | 2.38% |
| 2025-11-25 | 85.00 | 86.85 | 83.00 | 83.51 | -0.18% | 3.12 | 4.78% |
| 2025-11-24 | 77.59 | 85.60 | 75.06 | 83.66 | +2.54% | 5.29 | 8.50% |
| 2025-11-21 | 83.24 | 86.44 | 81.59 | 81.59 | -9.99% | 2.69 | 4.21% |