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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 63.54 | 67.17 | 63.27 | 64.31 | -1.50% | 27.75 | 9.31% |
| 2025-08-18 | 57.21 | 67.32 | 57.21 | 65.29 | +16.38% | 41.10 | 14.09% |
| 2025-08-15 | 56.55 | 56.80 | 54.78 | 56.10 | -0.58% | 15.75 | 6.14% |
| 2025-08-14 | 60.62 | 60.65 | 56.35 | 56.43 | -8.30% | 23.21 | 8.69% |
| 2025-08-13 | 58.88 | 63.46 | 58.88 | 61.54 | +4.16% | 26.91 | 9.55% |
| 2025-08-12 | 55.00 | 59.99 | 54.83 | 59.08 | +6.55% | 24.88 | 9.47% |
| 2025-08-11 | 54.80 | 56.78 | 54.54 | 55.45 | +0.96% | 14.61 | 5.72% |
| 2025-08-08 | 55.04 | 56.96 | 54.69 | 54.92 | -1.67% | 14.29 | 5.58% |
| 2025-08-07 | 56.62 | 57.89 | 54.44 | 55.85 | -2.27% | 16.68 | 6.49% |
| 2025-08-06 | 56.76 | 57.88 | 55.71 | 57.15 | -0.04% | 15.91 | 6.11% |
| 2025-08-05 | 56.80 | 58.97 | 55.39 | 57.17 | +4.71% | 24.75 | 9.44% |
| 2025-08-04 | 53.85 | 54.96 | 52.25 | 54.60 | -1.55% | 16.24 | 6.56% |
| 2025-08-01 | 52.82 | 55.48 | 52.12 | 55.46 | +2.51% | 26.79 | 10.93% |
| 2025-07-31 | 62.82 | 64.28 | 53.35 | 54.10 | -12.46% | 41.42 | 15.28% |
| 2025-07-30 | 61.00 | 64.20 | 58.87 | 61.80 | -7.60% | 31.41 | 11.23% |
| 2025-07-29 | 60.98 | 66.95 | 60.01 | 66.88 | +10.00% | 24.60 | 8.58% |
| 2025-07-28 | 55.26 | 61.20 | 55.26 | 60.80 | +9.27% | 21.32 | 7.98% |
| 2025-07-25 | 54.20 | 56.51 | 53.60 | 55.64 | +3.65% | 15.04 | 5.92% |
| 2025-07-24 | 59.12 | 59.30 | 53.02 | 53.68 | -7.19% | 23.00 | 9.09% |
| 2025-07-23 | 54.37 | 59.16 | 53.58 | 57.84 | +4.42% | 20.01 | 7.66% |