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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.91 | 29.40 | 28.45 | 28.96 | +1.08% | 5.24 | 3.94% |
| 2025-05-23 | 29.00 | 29.20 | 28.60 | 28.65 | -1.20% | 4.93 | 3.72% |
| 2025-05-22 | 29.18 | 30.05 | 28.99 | 29.00 | -0.79% | 6.08 | 4.49% |
| 2025-05-21 | 29.70 | 29.87 | 28.75 | 29.23 | -2.27% | 8.45 | 6.30% |
| 2025-05-20 | 30.95 | 31.34 | 29.69 | 29.91 | -3.67% | 10.65 | 7.72% |
| 2025-05-19 | 31.56 | 33.23 | 30.52 | 31.05 | -1.21% | 9.75 | 6.75% |
| 2025-05-16 | 29.69 | 32.55 | 29.69 | 31.43 | +5.39% | 11.82 | 8.16% |
| 2025-05-15 | 30.53 | 30.56 | 29.55 | 29.82 | +0.61% | 8.07 | 5.86% |
| 2025-05-14 | 29.28 | 30.84 | 29.24 | 29.64 | +3.45% | 12.27 | 8.89% |
| 2025-05-13 | 29.05 | 29.85 | 28.64 | 28.65 | -1.00% | 8.48 | 6.35% |
| 2025-05-12 | 29.95 | 30.43 | 28.03 | 28.94 | -0.51% | 11.05 | 8.38% |
| 2025-05-09 | 28.02 | 29.52 | 28.02 | 29.09 | +0.55% | 10.61 | 7.99% |
| 2025-05-08 | 28.57 | 30.57 | 28.40 | 28.93 | +2.08% | 19.27 | 14.29% |
| 2025-05-07 | 28.45 | 29.55 | 27.90 | 28.34 | -1.18% | 12.53 | 9.55% |
| 2025-05-06 | 26.46 | 29.93 | 26.43 | 28.68 | +11.14% | 17.67 | 13.50% |