仕佳光子 sh.688313
174.72
+4.07%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 173.00 | 180.89 | 161.88 | 174.72 | +4.07% | 67.04 | 8.65% |
| 2026-05-21 | 188.00 | 188.18 | 166.00 | 167.88 | -9.21% | 61.53 | 7.79% |
| 2026-05-20 | 172.35 | 188.46 | 167.80 | 184.90 | +6.69% | 59.18 | 7.27% |
| 2026-05-19 | 172.00 | 174.11 | 162.98 | 173.31 | -0.06% | 43.17 | 5.65% |
| 2026-05-18 | 176.00 | 178.68 | 170.21 | 173.42 | -1.24% | 45.24 | 5.73% |
| 2026-05-15 | 187.78 | 193.56 | 170.25 | 175.60 | -3.80% | 58.86 | 7.29% |
| 2026-05-14 | 184.50 | 188.18 | 177.41 | 182.53 | +1.60% | 55.65 | 6.72% |
| 2026-05-13 | 175.55 | 181.20 | 174.03 | 179.66 | -0.72% | 49.53 | 6.16% |
| 2026-05-12 | 184.00 | 191.80 | 180.97 | 180.97 | +1.33% | 56.03 | 6.69% |
| 2026-05-11 | 176.67 | 183.20 | 172.50 | 178.60 | +1.13% | 61.58 | 7.62% |
| 2026-05-08 | 165.00 | 179.90 | 163.18 | 176.60 | +4.36% | 60.05 | 7.74% |
| 2026-05-07 | 150.00 | 171.26 | 147.38 | 169.22 | +11.90% | 67.69 | 9.36% |
| 2026-05-06 | 136.00 | 155.60 | 136.00 | 151.23 | +14.72% | 75.34 | 11.31% |
| 2026-04-30 | 135.00 | 135.90 | 130.50 | 131.82 | +0.50% | 38.30 | 6.37% |
| 2026-04-29 | 130.29 | 135.20 | 128.00 | 131.16 | -2.22% | 45.79 | 7.68% |
| 2026-04-28 | 143.00 | 147.88 | 132.06 | 134.14 | -7.66% | 63.13 | 10.19% |
| 2026-04-27 | 142.00 | 149.99 | 134.01 | 145.26 | +1.23% | 65.43 | 10.28% |
| 2026-04-24 | 142.51 | 149.86 | 138.78 | 143.50 | +3.02% | 65.95 | 10.09% |
| 2026-04-23 | 144.80 | 148.68 | 136.00 | 139.30 | -4.58% | 60.37 | 9.53% |
| 2026-04-22 | 138.91 | 152.10 | 138.91 | 145.98 | +7.06% | 67.16 | 10.23% |