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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 124.15 | 139.33 | 123.93 | 136.35 | +8.78% | 63.66 | 10.70% |
| 2026-04-20 | 127.02 | 139.96 | 122.75 | 125.35 | -0.35% | 71.11 | 12.26% |
| 2026-04-17 | 118.00 | 132.71 | 117.39 | 125.79 | +9.49% | 65.18 | 11.48% |
| 2026-04-16 | 113.81 | 117.00 | 110.80 | 114.89 | +0.26% | 37.88 | 7.36% |
| 2026-04-15 | 117.99 | 119.00 | 113.17 | 114.59 | -5.05% | 45.38 | 8.64% |
| 2026-04-14 | 116.20 | 121.50 | 113.00 | 120.69 | +3.33% | 55.04 | 10.35% |
| 2026-04-13 | 105.00 | 119.99 | 105.00 | 116.80 | +10.19% | 66.51 | 12.83% |
| 2026-04-10 | 109.01 | 111.00 | 101.68 | 106.00 | -0.92% | 62.65 | 13.18% |
| 2026-04-09 | 96.84 | 112.64 | 96.58 | 106.98 | +8.27% | 61.34 | 13.11% |
| 2026-04-08 | 95.15 | 98.81 | 93.58 | 98.81 | +8.00% | 42.55 | 9.76% |
| 2026-04-07 | 94.50 | 96.55 | 90.05 | 91.49 | -5.09% | 38.22 | 9.14% |
| 2026-04-03 | 95.90 | 99.85 | 93.92 | 96.40 | +3.88% | 45.59 | 10.42% |
| 2026-04-02 | 88.00 | 96.44 | 87.71 | 92.80 | +4.41% | 54.88 | 12.92% |
| 2026-04-01 | 86.50 | 88.97 | 84.01 | 88.88 | +6.84% | 36.62 | 9.32% |
| 2026-03-31 | 87.96 | 87.96 | 82.66 | 83.19 | -7.38% | 28.78 | 7.51% |
| 2026-03-30 | 86.20 | 91.19 | 85.54 | 89.82 | +1.38% | 31.09 | 7.81% |
| 2026-03-27 | 83.76 | 91.50 | 81.81 | 88.60 | +2.42% | 38.12 | 9.67% |
| 2026-03-26 | 84.00 | 89.97 | 84.00 | 86.51 | +0.86% | 36.60 | 9.24% |
| 2026-03-25 | 82.50 | 86.75 | 82.31 | 85.77 | +6.96% | 39.06 | 10.21% |
| 2026-03-24 | 80.00 | 81.00 | 76.50 | 80.19 | +3.24% | 20.32 | 5.71% |