*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.43 | 14.79 | 14.33 | 14.73 | +3.88% | 0.52 | 1.95% |
| 2026-02-13 | 14.29 | 14.62 | 14.10 | 14.18 | -0.49% | 0.50 | 1.90% |
| 2026-02-12 | 14.94 | 14.99 | 14.19 | 14.25 | -4.62% | 0.78 | 2.93% |
| 2026-02-11 | 15.17 | 15.23 | 14.92 | 14.94 | -1.52% | 0.36 | 1.32% |
| 2026-02-10 | 15.29 | 15.40 | 15.14 | 15.17 | -0.98% | 0.34 | 1.20% |
| 2026-02-09 | 15.48 | 15.52 | 15.07 | 15.32 | +0.92% | 0.49 | 1.76% |
| 2026-02-06 | 15.04 | 15.30 | 15.02 | 15.18 | +0.66% | 0.36 | 1.28% |
| 2026-02-05 | 15.09 | 15.49 | 15.01 | 15.08 | -0.20% | 0.53 | 1.90% |
| 2026-02-04 | 14.99 | 15.13 | 14.90 | 15.11 | +0.53% | 0.32 | 1.15% |
| 2026-02-03 | 14.85 | 15.14 | 14.85 | 15.03 | +1.42% | 0.49 | 1.78% |
| 2026-02-02 | 15.05 | 15.30 | 14.82 | 14.82 | -1.72% | 0.48 | 1.72% |
| 2026-01-30 | 15.45 | 15.54 | 15.00 | 15.08 | -0.98% | 0.61 | 2.18% |
| 2026-01-29 | 15.22 | 15.98 | 15.00 | 15.23 | +1.47% | 0.95 | 3.36% |
| 2026-01-28 | 14.88 | 15.62 | 14.88 | 15.01 | -0.99% | 1.45 | 5.20% |
| 2026-01-27 | 15.11 | 15.80 | 14.51 | 15.16 | -4.05% | 2.62 | 9.56% |
| 2026-01-26 | 15.80 | 15.80 | 15.80 | 15.80 | -9.97% | 0.25 | 0.86% |
| 2026-01-23 | 17.81 | 17.87 | 17.40 | 17.55 | -1.02% | 0.47 | 1.46% |
| 2026-01-22 | 17.91 | 18.08 | 17.60 | 17.73 | -0.89% | 0.50 | 1.53% |
| 2026-01-21 | 18.05 | 18.60 | 17.54 | 17.89 | -1.76% | 1.00 | 3.04% |
| 2026-01-20 | 18.41 | 19.30 | 18.14 | 18.21 | -0.55% | 1.07 | 3.15% |