*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.78 | 15.78 | 15.78 | 15.78 | nan% | nan | nan% |
| 2026-04-21 | 15.17 | 16.06 | 15.10 | 15.78 | +2.94% | 1.27 | 4.45% |
| 2026-04-20 | 15.40 | 16.33 | 15.08 | 15.33 | +1.39% | 1.22 | 4.27% |
| 2026-04-17 | 15.70 | 15.99 | 15.05 | 15.12 | -3.39% | 1.25 | 4.43% |
| 2026-04-16 | 14.19 | 15.65 | 13.94 | 15.65 | +9.98% | 1.32 | 4.76% |
| 2026-04-15 | 14.57 | 14.59 | 14.05 | 14.23 | -1.73% | 0.53 | 2.02% |
| 2026-04-14 | 14.96 | 15.06 | 14.42 | 14.48 | -3.21% | 0.61 | 2.26% |
| 2026-04-13 | 15.42 | 15.55 | 14.65 | 14.96 | -4.10% | 0.88 | 3.22% |
| 2026-04-10 | 15.28 | 15.84 | 15.28 | 15.60 | +2.30% | 0.62 | 2.18% |
| 2026-04-09 | 15.50 | 15.61 | 15.05 | 15.25 | -2.74% | 0.44 | 1.57% |
| 2026-04-08 | 14.83 | 15.93 | 14.83 | 15.68 | +6.52% | 0.72 | 2.53% |
| 2026-04-07 | 14.34 | 14.92 | 14.30 | 14.72 | +2.65% | 0.50 | 1.85% |
| 2026-04-03 | 15.16 | 15.22 | 14.26 | 14.34 | -5.35% | 0.46 | 1.73% |
| 2026-04-02 | 15.73 | 15.88 | 15.02 | 15.15 | -3.69% | 0.36 | 1.26% |
| 2026-04-01 | 15.60 | 15.80 | 15.45 | 15.73 | +1.42% | 0.36 | 1.27% |
| 2026-03-31 | 15.73 | 16.10 | 15.30 | 15.51 | -0.26% | 0.48 | 1.66% |
| 2026-03-30 | 15.58 | 15.66 | 15.18 | 15.55 | -0.64% | 0.38 | 1.35% |
| 2026-03-27 | 15.43 | 15.75 | 15.22 | 15.65 | +1.29% | 0.50 | 1.75% |
| 2026-03-26 | 15.12 | 15.71 | 15.09 | 15.45 | +2.18% | 0.67 | 2.36% |
| 2026-03-25 | 15.31 | 15.53 | 14.95 | 15.12 | -1.31% | 0.47 | 1.70% |