*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.43 | 15.67 | 15.41 | 15.47 | +0.26% | 0.44 | 1.56% |
| 2025-09-16 | 15.26 | 15.47 | 15.18 | 15.43 | +1.11% | 0.40 | 1.40% |
| 2025-09-15 | 15.35 | 15.43 | 15.17 | 15.26 | -0.59% | 0.29 | 1.04% |
| 2025-09-12 | 15.45 | 15.50 | 15.30 | 15.35 | -0.71% | 0.26 | 0.93% |
| 2025-09-11 | 15.38 | 15.46 | 15.00 | 15.46 | +0.39% | 0.33 | 1.18% |
| 2025-09-10 | 15.41 | 15.57 | 15.35 | 15.40 | 0.00% | 0.36 | 1.25% |
| 2025-09-09 | 15.56 | 15.59 | 15.29 | 15.40 | -0.96% | 0.38 | 1.33% |
| 2025-09-08 | 15.41 | 15.62 | 15.35 | 15.55 | +0.32% | 0.41 | 1.43% |
| 2025-09-05 | 15.52 | 15.55 | 15.24 | 15.50 | -0.32% | 0.48 | 1.70% |
| 2025-09-04 | 14.99 | 15.58 | 14.86 | 15.55 | +3.81% | 0.92 | 3.26% |
| 2025-09-03 | 15.23 | 15.23 | 14.93 | 14.98 | -1.19% | 0.30 | 1.09% |
| 2025-09-02 | 15.27 | 15.34 | 15.06 | 15.16 | -0.98% | 0.36 | 1.30% |
| 2025-09-01 | 15.17 | 15.31 | 15.01 | 15.31 | +0.99% | 0.43 | 1.53% |
| 2025-08-29 | 15.34 | 15.34 | 15.10 | 15.16 | -1.17% | 0.38 | 1.38% |
| 2025-08-28 | 15.67 | 15.80 | 14.96 | 15.34 | -2.11% | 0.81 | 2.86% |
| 2025-08-27 | 15.95 | 16.00 | 15.66 | 15.67 | -1.69% | 0.64 | 2.22% |
| 2025-08-26 | 15.96 | 16.04 | 15.90 | 15.94 | -0.13% | 0.47 | 1.61% |
| 2025-08-25 | 16.16 | 16.16 | 15.88 | 15.96 | -0.81% | 0.80 | 2.72% |
| 2025-08-22 | 16.24 | 16.38 | 16.00 | 16.09 | -0.92% | 0.74 | 2.48% |
| 2025-08-21 | 16.29 | 16.30 | 16.16 | 16.24 | -0.25% | 0.44 | 1.48% |