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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 53.00 | 59.77 | 53.00 | 55.39 | +4.61% | 22.79 | 8.79% |
| 2025-07-21 | 52.05 | 54.62 | 52.05 | 52.95 | -1.03% | 14.59 | 5.99% |
| 2025-07-18 | 52.59 | 55.55 | 51.60 | 53.50 | +2.43% | 20.70 | 8.41% |
| 2025-07-17 | 47.01 | 53.58 | 46.88 | 52.23 | +11.10% | 21.08 | 9.10% |
| 2025-07-16 | 48.69 | 51.63 | 46.96 | 47.01 | -3.43% | 20.36 | 9.11% |
| 2025-07-15 | 43.96 | 49.60 | 43.96 | 48.68 | +13.55% | 21.39 | 9.77% |
| 2025-07-14 | 42.90 | 43.35 | 39.36 | 42.87 | -1.90% | 17.51 | 9.29% |
| 2025-07-11 | 39.98 | 44.98 | 39.40 | 43.70 | +14.85% | 18.98 | 9.74% |
| 2025-07-10 | 38.05 | 38.05 | 38.05 | 38.05 | nan% | nan | nan% |
| 2025-07-09 | 38.05 | 38.05 | 38.05 | 38.05 | nan% | nan | nan% |
| 2025-07-08 | 38.05 | 38.05 | 38.05 | 38.05 | nan% | nan | nan% |
| 2025-07-07 | 38.05 | 38.05 | 38.05 | 38.05 | nan% | nan | nan% |
| 2025-07-04 | 38.05 | 38.05 | 38.05 | 38.05 | nan% | nan | nan% |
| 2025-07-03 | 38.05 | 38.05 | 38.05 | 38.05 | nan% | nan | nan% |
| 2025-07-02 | 38.05 | 38.05 | 38.05 | 38.05 | nan% | nan | nan% |
| 2025-07-01 | 38.05 | 38.05 | 38.05 | 38.05 | nan% | nan | nan% |
| 2025-06-30 | 38.05 | 38.05 | 38.05 | 38.05 | nan% | nan | nan% |
| 2025-06-27 | 36.90 | 38.79 | 35.90 | 38.05 | +3.71% | 13.17 | 7.57% |
| 2025-06-26 | 37.01 | 37.83 | 36.26 | 36.69 | +0.19% | 10.42 | 6.12% |
| 2025-06-25 | 37.00 | 37.19 | 35.44 | 36.62 | +0.36% | 12.05 | 7.24% |