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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.16 | 39.66 | 36.46 | 36.49 | -6.32% | 15.06 | 8.76% |
| 2025-06-23 | 38.36 | 39.88 | 37.43 | 38.95 | +0.91% | 12.67 | 7.14% |
| 2025-06-20 | 36.38 | 39.95 | 35.86 | 38.60 | +6.95% | 19.17 | 10.96% |
| 2025-06-19 | 37.10 | 37.78 | 35.80 | 36.09 | -3.96% | 10.86 | 6.44% |
| 2025-06-18 | 36.68 | 37.66 | 35.60 | 37.58 | +2.06% | 10.79 | 6.39% |
| 2025-06-17 | 36.40 | 37.83 | 35.44 | 36.82 | +0.68% | 9.86 | 5.89% |
| 2025-06-16 | 36.13 | 37.51 | 35.76 | 36.57 | +1.83% | 11.13 | 6.60% |
| 2025-06-13 | 34.45 | 37.44 | 34.41 | 35.91 | +2.80% | 10.02 | 6.04% |
| 2025-06-12 | 34.00 | 36.64 | 33.47 | 34.93 | +1.45% | 12.13 | 7.44% |
| 2025-06-11 | 34.75 | 35.25 | 33.98 | 34.43 | -0.61% | 7.28 | 4.58% |
| 2025-06-10 | 34.52 | 35.27 | 33.82 | 34.64 | -0.17% | 10.24 | 6.47% |
| 2025-06-09 | 35.53 | 36.58 | 34.18 | 34.70 | -1.39% | 13.14 | 8.17% |
| 2025-06-06 | 31.98 | 35.52 | 31.98 | 35.19 | +7.11% | 14.94 | 9.46% |
| 2025-06-05 | 29.10 | 33.61 | 28.86 | 32.86 | +12.40% | 15.80 | 10.96% |
| 2025-06-04 | 28.94 | 29.35 | 27.95 | 29.23 | +2.77% | 9.90 | 7.47% |
| 2025-06-03 | 28.35 | 29.04 | 28.28 | 28.44 | -0.80% | 3.51 | 2.67% |
| 2025-05-30 | 28.15 | 29.03 | 27.88 | 28.67 | -0.62% | 4.79 | 3.67% |
| 2025-05-29 | 29.36 | 30.15 | 28.36 | 28.85 | -1.37% | 7.11 | 5.36% |
| 2025-05-28 | 28.34 | 29.80 | 28.08 | 29.25 | +4.01% | 7.92 | 5.94% |
| 2025-05-27 | 28.95 | 29.25 | 27.16 | 28.12 | -2.90% | 6.91 | 5.39% |