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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 79.99 | 81.80 | 76.80 | 77.67 | -7.49% | 24.90 | 6.95% |
| 2026-03-20 | 82.20 | 87.20 | 82.18 | 83.96 | +5.02% | 44.55 | 11.60% |
| 2026-03-19 | 75.88 | 82.80 | 75.66 | 79.95 | +2.68% | 22.15 | 6.15% |
| 2026-03-18 | 77.39 | 78.25 | 75.87 | 77.86 | +1.98% | 12.36 | 3.55% |
| 2026-03-17 | 82.65 | 82.65 | 76.21 | 76.35 | -6.88% | 20.12 | 5.68% |
| 2026-03-16 | 81.33 | 82.38 | 80.00 | 81.99 | +0.55% | 14.81 | 4.03% |
| 2026-03-13 | 81.96 | 83.62 | 80.80 | 81.54 | -2.38% | 18.32 | 4.93% |
| 2026-03-12 | 82.51 | 86.00 | 80.37 | 83.53 | +0.93% | 25.13 | 6.67% |
| 2026-03-11 | 83.71 | 87.56 | 82.55 | 82.76 | -0.28% | 27.28 | 7.13% |
| 2026-03-10 | 79.87 | 83.38 | 79.01 | 82.99 | +7.22% | 27.53 | 7.50% |
| 2026-03-09 | 80.45 | 80.47 | 74.00 | 77.40 | -6.28% | 25.25 | 7.33% |
| 2026-03-06 | 83.24 | 84.88 | 80.85 | 82.59 | -2.02% | 22.95 | 6.16% |
| 2026-03-05 | 86.90 | 90.16 | 82.00 | 84.29 | -0.12% | 36.82 | 9.49% |
| 2026-03-04 | 83.60 | 87.98 | 82.66 | 84.39 | -2.26% | 24.78 | 6.46% |
| 2026-03-03 | 88.83 | 92.58 | 86.15 | 86.34 | +0.91% | 40.37 | 9.99% |
| 2026-03-02 | 81.01 | 87.50 | 81.01 | 85.56 | +1.76% | 26.54 | 6.90% |
| 2026-02-27 | 85.01 | 85.47 | 83.39 | 84.08 | -4.40% | 22.92 | 6.03% |
| 2026-02-26 | 85.51 | 89.00 | 83.11 | 87.95 | +3.46% | 30.97 | 7.90% |
| 2026-02-25 | 84.80 | 86.80 | 82.85 | 85.01 | -0.51% | 17.70 | 4.62% |
| 2026-02-24 | 85.17 | 88.39 | 83.51 | 85.45 | +3.20% | 23.39 | 6.00% |