*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.70 | 15.40 | 14.32 | 15.32 | +6.17% | 0.59 | 2.20% |
| 2026-03-23 | 15.06 | 15.38 | 14.32 | 14.43 | -4.12% | 0.89 | 3.25% |
| 2026-03-20 | 15.49 | 15.74 | 14.99 | 15.05 | -0.92% | 0.87 | 3.09% |
| 2026-03-19 | 15.20 | 15.57 | 14.91 | 15.19 | -0.39% | 0.80 | 2.86% |
| 2026-03-18 | 14.51 | 15.33 | 14.29 | 15.25 | +5.61% | 0.89 | 3.25% |
| 2026-03-17 | 14.32 | 14.77 | 14.32 | 14.44 | -0.69% | 0.33 | 1.22% |
| 2026-03-16 | 14.20 | 14.55 | 14.20 | 14.54 | +1.61% | 0.35 | 1.32% |
| 2026-03-13 | 14.01 | 14.49 | 13.97 | 14.31 | +0.77% | 0.43 | 1.64% |
| 2026-03-12 | 14.50 | 14.52 | 14.05 | 14.20 | -2.20% | 0.32 | 1.22% |
| 2026-03-11 | 14.58 | 14.68 | 14.40 | 14.52 | 0.00% | 0.34 | 1.27% |
| 2026-03-10 | 14.27 | 14.59 | 14.23 | 14.52 | +1.75% | 0.34 | 1.30% |
| 2026-03-09 | 14.10 | 14.39 | 13.76 | 14.27 | -0.21% | 0.54 | 2.11% |
| 2026-03-06 | 13.40 | 14.34 | 13.40 | 14.30 | +6.72% | 0.67 | 2.63% |
| 2026-03-05 | 13.26 | 13.70 | 13.26 | 13.40 | +1.36% | 0.26 | 1.07% |
| 2026-03-04 | 13.16 | 13.49 | 13.10 | 13.22 | -1.71% | 0.39 | 1.61% |
| 2026-03-03 | 13.67 | 13.96 | 13.35 | 13.45 | -2.04% | 0.45 | 1.79% |
| 2026-03-02 | 14.15 | 14.40 | 13.60 | 13.73 | -4.65% | 0.56 | 2.17% |
| 2026-02-27 | 14.61 | 14.67 | 14.31 | 14.40 | -1.30% | 0.42 | 1.59% |
| 2026-02-26 | 14.90 | 14.90 | 14.54 | 14.59 | -1.88% | 0.34 | 1.28% |
| 2026-02-25 | 14.77 | 15.10 | 14.52 | 14.87 | +0.95% | 0.42 | 1.55% |