*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.69 | 20.19 | 19.55 | 19.91 | +1.35% | 0.46 | 1.24% |
| 2025-06-24 | 19.21 | 19.75 | 19.05 | 19.64 | +3.31% | 0.48 | 1.32% |
| 2025-06-23 | 18.93 | 19.11 | 18.47 | 19.01 | +0.36% | 0.33 | 0.93% |
| 2025-06-20 | 18.83 | 19.23 | 18.54 | 18.95 | +0.63% | 0.31 | 0.89% |
| 2025-06-19 | 19.47 | 19.57 | 18.72 | 18.83 | -1.59% | 0.38 | 1.07% |
| 2025-06-18 | 19.60 | 19.60 | 18.61 | 19.13 | -1.37% | 0.43 | 1.22% |
| 2025-06-17 | 19.87 | 20.06 | 19.29 | 19.40 | -2.14% | 0.49 | 1.35% |
| 2025-06-16 | 20.05 | 20.09 | 19.67 | 19.82 | -1.13% | 0.63 | 1.69% |
| 2025-06-13 | 20.67 | 21.31 | 19.95 | 20.05 | -4.28% | 1.52 | 3.97% |
| 2025-06-12 | 20.37 | 21.14 | 20.36 | 20.94 | +2.31% | 0.83 | 2.12% |
| 2025-06-11 | 21.26 | 21.26 | 20.28 | 20.47 | -2.76% | 0.75 | 1.96% |
| 2025-06-10 | 20.69 | 21.15 | 20.28 | 21.05 | +1.57% | 0.81 | 2.09% |
| 2025-06-09 | 20.58 | 21.04 | 20.58 | 20.73 | +0.67% | 0.61 | 1.58% |
| 2025-06-06 | 19.98 | 21.44 | 19.94 | 20.59 | +2.95% | 0.75 | 1.97% |
| 2025-06-05 | 20.62 | 20.68 | 19.79 | 20.00 | -3.38% | 0.88 | 2.35% |
| 2025-06-04 | 20.63 | 21.05 | 20.48 | 20.70 | +0.29% | 0.48 | 1.25% |
| 2025-06-03 | 20.51 | 20.89 | 19.81 | 20.64 | -0.38% | 0.51 | 1.33% |
| 2025-05-30 | 21.00 | 21.33 | 20.54 | 20.72 | 0.00% | 0.55 | 1.40% |
| 2025-05-29 | 20.03 | 20.92 | 20.03 | 20.72 | +2.43% | 0.59 | 1.55% |
| 2025-05-28 | 19.58 | 20.56 | 19.58 | 20.22 | +2.90% | 0.61 | 1.62% |