*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.23 | 18.63 | 17.10 | 18.31 | +6.14% | 1.08 | 3.25% |
| 2026-01-16 | 17.72 | 17.82 | 17.23 | 17.25 | -2.65% | 0.47 | 1.49% |
| 2026-01-15 | 17.75 | 18.18 | 17.43 | 17.72 | -0.67% | 0.64 | 1.99% |
| 2026-01-14 | 17.68 | 18.26 | 17.40 | 17.84 | +0.91% | 0.99 | 3.03% |
| 2026-01-13 | 17.15 | 18.60 | 16.92 | 17.68 | +3.09% | 1.44 | 4.37% |
| 2026-01-12 | 16.76 | 17.35 | 16.57 | 17.15 | +2.51% | 0.90 | 2.88% |
| 2026-01-09 | 16.69 | 16.84 | 16.08 | 16.73 | +0.48% | 1.04 | 3.44% |
| 2026-01-08 | 16.48 | 16.84 | 16.35 | 16.65 | -0.60% | 0.75 | 2.47% |
| 2026-01-07 | 16.46 | 17.23 | 16.26 | 16.75 | +2.82% | 1.61 | 5.23% |
| 2026-01-06 | 16.06 | 16.50 | 15.81 | 16.29 | +1.62% | 0.80 | 2.66% |
| 2026-01-05 | 15.74 | 16.66 | 15.71 | 16.03 | +1.84% | 1.34 | 4.49% |
| 2025-12-31 | 15.20 | 15.80 | 14.86 | 15.74 | +3.69% | 0.62 | 2.22% |
| 2025-12-30 | 15.55 | 15.55 | 15.12 | 15.18 | -1.75% | 0.36 | 1.29% |
| 2025-12-29 | 15.50 | 15.73 | 15.27 | 15.45 | -0.58% | 0.29 | 1.01% |
| 2025-12-26 | 15.92 | 15.92 | 15.45 | 15.54 | -2.39% | 0.46 | 1.62% |
| 2025-12-25 | 16.33 | 16.33 | 15.81 | 15.92 | -1.73% | 0.65 | 2.20% |
| 2025-12-24 | 15.09 | 16.29 | 15.02 | 16.20 | +7.43% | 1.67 | 5.71% |
| 2025-12-23 | 15.08 | 15.16 | 14.82 | 15.08 | +0.47% | 0.25 | 0.89% |
| 2025-12-22 | 14.92 | 15.05 | 14.62 | 15.01 | +0.94% | 0.37 | 1.35% |
| 2025-12-19 | 14.18 | 14.93 | 14.18 | 14.87 | +4.79% | 0.44 | 1.63% |