*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.15 | 14.43 | 14.09 | 14.19 | +0.21% | 0.24 | 0.91% |
| 2025-12-17 | 14.45 | 14.45 | 13.96 | 14.16 | -1.19% | 0.28 | 1.07% |
| 2025-12-16 | 14.67 | 14.79 | 14.33 | 14.33 | -2.32% | 0.27 | 1.03% |
| 2025-12-15 | 14.59 | 14.77 | 14.35 | 14.67 | +0.27% | 0.33 | 1.22% |
| 2025-12-12 | 14.86 | 15.00 | 14.58 | 14.63 | -1.48% | 0.36 | 1.34% |
| 2025-12-11 | 15.34 | 15.34 | 14.82 | 14.85 | -3.26% | 0.45 | 1.64% |
| 2025-12-10 | 14.99 | 15.47 | 14.82 | 15.35 | +2.33% | 0.70 | 2.52% |
| 2025-12-09 | 15.07 | 15.25 | 14.99 | 15.00 | -1.70% | 0.41 | 1.47% |
| 2025-12-08 | 14.93 | 15.65 | 14.78 | 15.26 | +2.62% | 0.77 | 2.74% |
| 2025-12-05 | 14.85 | 14.93 | 14.68 | 14.87 | +0.13% | 0.38 | 1.39% |
| 2025-12-04 | 15.25 | 15.30 | 14.80 | 14.85 | -2.62% | 0.42 | 1.54% |
| 2025-12-03 | 15.58 | 15.66 | 15.00 | 15.25 | -2.18% | 0.55 | 1.96% |
| 2025-12-02 | 15.82 | 15.82 | 15.47 | 15.59 | -1.45% | 0.44 | 1.55% |
| 2025-12-01 | 15.90 | 16.14 | 15.76 | 15.82 | -0.88% | 0.42 | 1.44% |
| 2025-11-28 | 16.13 | 16.21 | 15.73 | 15.96 | -1.24% | 0.51 | 1.74% |
| 2025-11-27 | 16.17 | 16.68 | 15.94 | 16.16 | +0.87% | 0.61 | 2.04% |
| 2025-11-26 | 16.86 | 16.86 | 15.98 | 16.02 | -4.07% | 0.95 | 3.18% |
| 2025-11-25 | 16.38 | 16.98 | 16.00 | 16.70 | +3.02% | 1.21 | 3.98% |
| 2025-11-24 | 15.72 | 16.39 | 15.72 | 16.21 | +2.79% | 1.04 | 3.50% |
| 2025-11-21 | 15.72 | 17.05 | 15.55 | 15.77 | +0.13% | 0.88 | 2.97% |