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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 99.90 | 100.00 | 90.65 | 90.65 | -10.00% | 4.74 | 6.56% |
| 2025-11-19 | 101.65 | 103.80 | 95.00 | 100.72 | -2.37% | 5.10 | 6.71% |
| 2025-11-18 | 110.11 | 110.11 | 101.97 | 103.17 | -4.42% | 2.73 | 3.40% |
| 2025-11-17 | 109.17 | 109.32 | 104.72 | 107.94 | -1.60% | 2.20 | 2.68% |
| 2025-11-14 | 113.00 | 114.70 | 109.50 | 109.69 | -4.42% | 2.96 | 3.47% |
| 2025-11-13 | 113.98 | 119.98 | 111.33 | 114.76 | +0.67% | 4.02 | 4.54% |
| 2025-11-12 | 105.00 | 115.25 | 104.14 | 114.00 | +8.79% | 4.63 | 5.40% |
| 2025-11-11 | 104.35 | 107.33 | 103.46 | 104.79 | -0.58% | 2.22 | 2.74% |
| 2025-11-10 | 107.88 | 107.96 | 101.60 | 105.40 | +0.20% | 3.19 | 4.01% |
| 2025-11-07 | 100.95 | 110.10 | 100.07 | 105.19 | +4.22% | 4.77 | 5.82% |
| 2025-11-06 | 96.45 | 101.30 | 96.15 | 100.93 | +4.64% | 2.54 | 3.34% |
| 2025-11-05 | 92.42 | 98.20 | 92.30 | 96.45 | +3.07% | 2.11 | 2.86% |
| 2025-11-04 | 95.90 | 95.90 | 92.50 | 93.58 | -2.62% | 1.48 | 2.05% |
| 2025-11-03 | 93.20 | 98.49 | 91.37 | 96.10 | +3.18% | 2.98 | 4.08% |
| 2025-10-31 | 87.28 | 93.41 | 86.49 | 93.14 | +6.56% | 2.91 | 4.22% |
| 2025-10-30 | 88.50 | 89.22 | 86.56 | 87.41 | -1.18% | 1.43 | 2.12% |
| 2025-10-29 | 88.81 | 90.35 | 87.00 | 88.45 | -0.54% | 1.54 | 2.26% |
| 2025-10-28 | 89.47 | 91.78 | 88.70 | 88.93 | +0.51% | 2.35 | 3.38% |
| 2025-10-27 | 88.00 | 88.98 | 84.50 | 88.48 | +1.40% | 2.76 | 4.13% |
| 2025-10-24 | 88.00 | 90.89 | 86.81 | 87.26 | -2.04% | 2.48 | 3.64% |