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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 94.26 | 95.30 | 87.00 | 89.08 | -5.03% | 3.06 | 4.46% |
| 2025-10-22 | 96.80 | 99.00 | 92.93 | 93.80 | -1.78% | 3.89 | 5.26% |
| 2025-10-21 | 96.32 | 99.85 | 92.51 | 95.50 | +3.94% | 5.60 | 7.55% |
| 2025-10-20 | 89.97 | 91.88 | 85.00 | 91.88 | +10.00% | 2.98 | 4.32% |
| 2025-10-17 | 84.43 | 86.03 | 81.98 | 83.53 | -1.56% | 1.44 | 2.25% |
| 2025-10-16 | 89.00 | 89.00 | 83.68 | 84.85 | -3.14% | 1.65 | 2.49% |
| 2025-10-15 | 81.61 | 88.50 | 81.61 | 87.60 | +6.50% | 2.11 | 3.18% |
| 2025-10-14 | 84.51 | 85.62 | 81.50 | 82.25 | -3.18% | 1.61 | 2.53% |
| 2025-10-13 | 79.99 | 87.50 | 78.99 | 84.95 | +2.07% | 2.23 | 3.46% |
| 2025-10-10 | 81.39 | 86.00 | 80.67 | 83.23 | +2.16% | 2.02 | 3.15% |
| 2025-10-09 | 80.66 | 83.00 | 79.38 | 81.47 | +1.61% | 1.83 | 2.94% |
| 2025-09-30 | 79.92 | 80.88 | 78.42 | 80.18 | +0.31% | 1.26 | 2.07% |
| 2025-09-29 | 76.58 | 81.03 | 76.40 | 79.93 | +5.83% | 2.20 | 3.61% |
| 2025-09-26 | 72.48 | 77.10 | 72.48 | 75.53 | +3.18% | 1.60 | 2.76% |
| 2025-09-25 | 73.01 | 74.01 | 72.00 | 73.20 | +0.65% | 1.05 | 1.87% |
| 2025-09-24 | 73.50 | 74.78 | 72.19 | 72.73 | -0.33% | 1.41 | 2.51% |
| 2025-09-23 | 76.10 | 76.22 | 71.12 | 72.97 | -3.92% | 1.93 | 3.46% |
| 2025-09-22 | 76.38 | 77.20 | 74.00 | 75.95 | -0.33% | 1.54 | 2.64% |
| 2025-09-19 | 77.17 | 79.45 | 74.94 | 76.20 | -0.77% | 2.06 | 3.51% |
| 2025-09-18 | 81.54 | 82.01 | 76.00 | 76.79 | -6.58% | 2.54 | 4.20% |