*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.85 | 20.08 | 19.29 | 19.65 | -0.94% | 0.42 | 1.17% |
| 2025-05-26 | 20.03 | 20.03 | 19.09 | 19.84 | -1.47% | 0.53 | 1.45% |
| 2025-05-23 | 20.78 | 20.80 | 20.12 | 20.14 | -3.08% | 0.57 | 1.49% |
| 2025-05-22 | 20.67 | 20.88 | 20.45 | 20.78 | +0.43% | 0.48 | 1.24% |
| 2025-05-21 | 20.58 | 20.90 | 20.27 | 20.69 | +0.72% | 0.59 | 1.53% |
| 2025-05-20 | 20.33 | 20.56 | 19.89 | 20.54 | +1.80% | 0.59 | 1.57% |
| 2025-05-19 | 20.82 | 20.86 | 20.18 | 20.18 | -3.07% | 1.29 | 3.40% |
| 2025-05-16 | 18.99 | 21.10 | 18.99 | 20.82 | +8.52% | 2.36 | 6.15% |
| 2025-05-15 | 19.98 | 20.00 | 18.70 | 19.18 | -1.57% | 0.84 | 2.36% |
| 2025-05-14 | 20.56 | 20.57 | 19.30 | 19.49 | -4.81% | 1.11 | 2.99% |
| 2025-05-13 | 20.45 | 20.66 | 20.08 | 20.47 | +1.71% | 0.60 | 1.58% |
| 2025-05-12 | 20.07 | 20.48 | 19.89 | 20.13 | -0.20% | 0.56 | 1.48% |
| 2025-05-09 | 20.01 | 20.28 | 19.68 | 20.17 | +0.79% | 0.69 | 1.85% |
| 2025-05-08 | 19.50 | 20.14 | 19.35 | 20.01 | +2.11% | 0.93 | 2.52% |
| 2025-05-07 | 18.83 | 19.96 | 18.83 | 19.60 | +3.43% | 1.05 | 2.90% |
| 2025-05-06 | 18.65 | 19.02 | 18.45 | 18.95 | +1.58% | 0.75 | 2.16% |