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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 84.50 | 84.50 | 81.69 | 82.20 | -2.41% | 1.13 | 1.78% |
| 2025-09-16 | 81.49 | 84.97 | 81.49 | 84.23 | +3.11% | 1.44 | 2.25% |
| 2025-09-15 | 85.00 | 85.00 | 79.95 | 81.69 | -3.78% | 1.96 | 3.13% |
| 2025-09-12 | 85.55 | 85.78 | 82.00 | 84.90 | -0.20% | 1.52 | 2.36% |
| 2025-09-11 | 85.00 | 85.50 | 83.50 | 85.07 | +0.79% | 1.55 | 2.38% |
| 2025-09-10 | 86.73 | 86.73 | 81.20 | 84.40 | -4.09% | 2.50 | 3.87% |
| 2025-09-09 | 87.50 | 89.85 | 84.68 | 88.00 | +3.91% | 3.64 | 5.41% |
| 2025-09-08 | 77.61 | 84.69 | 77.50 | 84.69 | +10.00% | 3.13 | 4.99% |
| 2025-09-05 | 72.08 | 77.50 | 71.76 | 76.99 | +6.93% | 1.88 | 3.24% |
| 2025-09-04 | 70.88 | 73.49 | 70.01 | 72.00 | +1.91% | 1.97 | 3.56% |
| 2025-09-03 | 72.33 | 75.01 | 70.11 | 70.65 | -0.77% | 1.70 | 3.06% |
| 2025-09-02 | 73.13 | 73.80 | 70.59 | 71.20 | -2.59% | 1.40 | 2.52% |
| 2025-09-01 | 70.15 | 74.12 | 69.33 | 73.09 | +3.84% | 1.55 | 2.81% |
| 2025-08-29 | 71.03 | 72.00 | 68.70 | 70.39 | -0.90% | 1.11 | 2.04% |
| 2025-08-28 | 69.10 | 72.10 | 68.69 | 71.03 | +1.28% | 1.44 | 2.65% |
| 2025-08-27 | 70.18 | 73.65 | 69.53 | 70.13 | -0.07% | 2.29 | 4.15% |
| 2025-08-26 | 66.36 | 70.47 | 66.36 | 70.18 | +5.45% | 1.92 | 3.63% |
| 2025-08-25 | 66.85 | 67.97 | 64.50 | 66.55 | -0.45% | 2.12 | 4.17% |
| 2025-08-22 | 67.62 | 68.20 | 65.12 | 66.85 | +0.59% | 1.66 | 3.25% |
| 2025-08-21 | 62.26 | 68.60 | 62.26 | 66.46 | +4.15% | 2.51 | 4.92% |