*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.00 | 16.33 | 15.91 | 16.28 | +1.75% | 0.75 | 2.54% |
| 2025-08-19 | 16.00 | 16.00 | 15.81 | 16.00 | +0.25% | 0.45 | 1.55% |
| 2025-08-18 | 15.95 | 16.05 | 15.89 | 15.96 | +0.25% | 0.43 | 1.46% |
| 2025-08-15 | 15.86 | 15.95 | 15.80 | 15.92 | +0.44% | 0.28 | 0.96% |
| 2025-08-14 | 16.25 | 16.25 | 15.85 | 15.85 | -2.10% | 0.52 | 1.77% |
| 2025-08-13 | 16.28 | 16.28 | 16.15 | 16.19 | -0.25% | 0.30 | 1.01% |
| 2025-08-12 | 16.28 | 16.28 | 16.14 | 16.23 | +0.25% | 0.35 | 1.19% |
| 2025-08-11 | 16.13 | 16.26 | 16.10 | 16.19 | +0.37% | 0.34 | 1.16% |
| 2025-08-08 | 16.19 | 16.23 | 16.08 | 16.13 | -0.31% | 0.30 | 1.01% |
| 2025-08-07 | 16.31 | 16.31 | 16.18 | 16.18 | -0.61% | 0.35 | 1.17% |
| 2025-08-06 | 16.08 | 16.29 | 16.03 | 16.28 | +1.06% | 0.44 | 1.50% |
| 2025-08-05 | 16.02 | 16.20 | 15.91 | 16.11 | +0.75% | 0.39 | 1.34% |
| 2025-08-04 | 15.84 | 16.06 | 15.77 | 15.99 | +0.31% | 0.35 | 1.21% |
| 2025-08-01 | 15.94 | 16.00 | 15.83 | 15.94 | +0.06% | 0.43 | 1.47% |
| 2025-07-31 | 16.38 | 16.39 | 15.92 | 15.93 | -2.69% | 0.66 | 2.25% |
| 2025-07-30 | 16.55 | 16.55 | 16.36 | 16.37 | -1.09% | 0.57 | 1.91% |
| 2025-07-29 | 16.66 | 16.67 | 16.49 | 16.55 | -0.66% | 0.61 | 2.00% |
| 2025-07-28 | 16.63 | 16.69 | 16.58 | 16.66 | +0.18% | 0.50 | 1.63% |
| 2025-07-25 | 16.73 | 16.74 | 16.59 | 16.63 | -0.72% | 0.62 | 2.04% |
| 2025-07-24 | 16.62 | 16.75 | 16.56 | 16.75 | +0.42% | 0.62 | 2.04% |