*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.63 | 16.75 | 16.50 | 16.68 | +0.30% | 0.78 | 2.54% |
| 2025-07-22 | 16.91 | 16.94 | 16.55 | 16.63 | -1.89% | 1.13 | 3.68% |
| 2025-07-21 | 16.95 | 17.15 | 16.88 | 16.95 | -1.22% | 1.22 | 3.92% |
| 2025-07-18 | 17.09 | 17.30 | 16.96 | 17.16 | -0.29% | 1.25 | 4.00% |
| 2025-07-17 | 17.38 | 17.50 | 17.14 | 17.21 | -4.23% | 2.07 | 6.56% |
| 2025-07-16 | 17.97 | 18.48 | 17.97 | 17.97 | -10.02% | 3.71 | 11.20% |
| 2025-07-15 | 19.97 | 20.60 | 19.97 | 19.97 | -10.00% | 1.08 | 2.94% |
| 2025-07-14 | 20.17 | 22.19 | 19.97 | 22.19 | +10.01% | 2.04 | 5.23% |
| 2025-07-11 | 19.71 | 20.37 | 19.71 | 20.17 | +1.56% | 0.56 | 1.53% |
| 2025-07-10 | 19.74 | 20.06 | 19.34 | 19.86 | +0.46% | 0.62 | 1.70% |
| 2025-07-09 | 19.15 | 19.88 | 19.15 | 19.77 | +3.08% | 0.75 | 2.09% |
| 2025-07-08 | 19.25 | 19.41 | 18.81 | 19.18 | -0.52% | 0.59 | 1.69% |
| 2025-07-07 | 19.20 | 19.44 | 18.68 | 19.28 | +1.15% | 0.53 | 1.51% |
| 2025-07-04 | 18.55 | 19.80 | 18.24 | 19.06 | +2.80% | 0.91 | 2.60% |
| 2025-07-03 | 18.40 | 18.72 | 18.33 | 18.54 | +1.04% | 0.35 | 1.02% |
| 2025-07-02 | 18.33 | 18.50 | 18.18 | 18.35 | +0.22% | 0.30 | 0.89% |
| 2025-07-01 | 18.60 | 18.60 | 18.09 | 18.31 | -1.93% | 0.38 | 1.14% |
| 2025-06-30 | 18.00 | 18.80 | 17.82 | 18.67 | +3.15% | 0.72 | 2.14% |
| 2025-06-27 | 19.02 | 19.02 | 18.02 | 18.10 | -4.28% | 1.04 | 3.09% |
| 2025-06-26 | 19.91 | 20.11 | 18.87 | 18.91 | -5.02% | 0.98 | 2.78% |