*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.45 | 15.82 | 15.37 | 15.61 | +1.04% | 0.46 | 1.63% |
| 2025-10-22 | 15.66 | 15.71 | 15.45 | 15.45 | -1.40% | 0.42 | 1.46% |
| 2025-10-21 | 15.31 | 15.83 | 15.31 | 15.67 | +1.95% | 0.53 | 1.84% |
| 2025-10-20 | 15.26 | 15.60 | 15.17 | 15.37 | +1.32% | 0.34 | 1.20% |
| 2025-10-17 | 15.32 | 15.40 | 15.15 | 15.17 | -0.72% | 0.24 | 0.85% |
| 2025-10-16 | 15.49 | 15.53 | 15.26 | 15.28 | -1.36% | 0.27 | 0.95% |
| 2025-10-15 | 15.32 | 15.50 | 15.21 | 15.49 | +1.11% | 0.37 | 1.29% |
| 2025-10-14 | 14.99 | 15.56 | 14.97 | 15.32 | +2.13% | 0.62 | 2.22% |
| 2025-10-13 | 14.39 | 15.10 | 14.39 | 15.00 | +0.07% | 0.38 | 1.38% |
| 2025-10-10 | 14.85 | 15.12 | 14.79 | 14.99 | +1.08% | 0.28 | 1.00% |
| 2025-10-09 | 15.03 | 15.15 | 14.74 | 14.83 | -1.46% | 0.44 | 1.59% |
| 2025-09-30 | 15.04 | 15.15 | 14.89 | 15.05 | +0.07% | 0.24 | 0.88% |
| 2025-09-29 | 14.66 | 15.05 | 14.40 | 15.04 | +2.59% | 0.38 | 1.41% |
| 2025-09-26 | 14.66 | 14.86 | 14.61 | 14.66 | -0.61% | 0.22 | 0.81% |
| 2025-09-25 | 15.02 | 15.08 | 14.74 | 14.75 | -1.80% | 0.23 | 0.85% |
| 2025-09-24 | 14.70 | 15.03 | 14.52 | 15.02 | +2.18% | 0.30 | 1.09% |
| 2025-09-23 | 14.89 | 14.96 | 14.39 | 14.70 | -1.21% | 0.36 | 1.35% |
| 2025-09-22 | 14.95 | 15.13 | 14.87 | 14.88 | -1.20% | 0.24 | 0.88% |
| 2025-09-19 | 15.12 | 15.21 | 14.96 | 15.06 | -0.46% | 0.27 | 0.98% |
| 2025-09-18 | 15.40 | 15.54 | 15.08 | 15.13 | -2.20% | 0.45 | 1.59% |