*ST帅电 sh.605336
16.74
+2.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.56 | 17.11 | 16.00 | 16.74 | +2.14% | 0.64 | 2.12% |
| 2026-05-22 | 16.99 | 17.25 | 16.39 | 16.39 | -4.99% | 0.86 | 2.82% |
| 2026-05-21 | 17.73 | 18.20 | 17.25 | 17.25 | -5.01% | 0.78 | 2.44% |
| 2026-05-20 | 18.21 | 18.60 | 17.91 | 18.16 | -1.30% | 0.43 | 1.28% |
| 2026-05-19 | 17.21 | 18.41 | 17.05 | 18.40 | +4.96% | 1.01 | 3.06% |
| 2026-05-18 | 18.30 | 18.31 | 17.53 | 17.53 | -4.99% | 0.82 | 2.50% |
| 2026-05-15 | 17.64 | 18.47 | 16.88 | 18.45 | +4.41% | 0.96 | 2.95% |
| 2026-05-14 | 18.51 | 18.57 | 17.67 | 17.67 | -5.00% | 0.90 | 2.73% |
| 2026-05-13 | 18.40 | 18.84 | 18.10 | 18.60 | +0.59% | 0.71 | 2.09% |
| 2026-05-12 | 18.46 | 18.95 | 18.32 | 18.49 | -1.28% | 0.61 | 1.78% |
| 2026-05-11 | 18.17 | 19.09 | 18.00 | 18.73 | +3.03% | 0.95 | 2.79% |
| 2026-05-08 | 17.23 | 18.18 | 17.04 | 18.18 | +5.03% | 0.66 | 2.00% |
| 2026-05-07 | 16.79 | 17.42 | 16.79 | 17.31 | +2.43% | 0.51 | 1.63% |
| 2026-05-06 | 16.55 | 17.08 | 16.41 | 16.90 | +1.32% | 0.65 | 2.11% |
| 2026-04-30 | 16.82 | 17.50 | 16.45 | 16.68 | -1.18% | 0.83 | 2.68% |
| 2026-04-29 | 17.08 | 17.20 | 16.51 | 16.88 | -1.69% | 1.14 | 3.68% |
| 2026-04-28 | 17.36 | 17.36 | 16.15 | 17.17 | +3.87% | 1.86 | 6.01% |
| 2026-04-27 | 16.53 | 16.53 | 16.53 | 16.53 | +5.02% | 0.10 | 0.33% |
| 2026-04-24 | 14.78 | 15.74 | 14.78 | 15.74 | +5.00% | 0.52 | 1.82% |
| 2026-04-23 | 15.56 | 16.20 | 14.99 | 14.99 | -5.01% | 2.09 | 7.46% |