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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 86.31 | 86.81 | 82.68 | 82.80 | -5.89% | 21.66 | 5.70% |
| 2026-02-12 | 84.86 | 89.89 | 84.61 | 87.98 | +4.90% | 27.95 | 7.04% |
| 2026-02-11 | 85.00 | 87.69 | 83.23 | 83.87 | -2.93% | 16.25 | 4.23% |
| 2026-02-10 | 87.44 | 90.88 | 86.39 | 86.40 | -0.88% | 22.39 | 5.62% |
| 2026-02-09 | 81.60 | 89.98 | 80.00 | 87.17 | +10.83% | 35.76 | 9.24% |
| 2026-02-06 | 78.03 | 81.49 | 77.66 | 78.65 | -0.63% | 13.91 | 3.86% |
| 2026-02-05 | 82.00 | 83.52 | 79.00 | 79.15 | -6.45% | 17.34 | 4.77% |
| 2026-02-04 | 88.70 | 89.50 | 83.04 | 84.61 | -6.68% | 26.86 | 6.97% |
| 2026-02-03 | 89.90 | 92.99 | 86.47 | 90.67 | +2.81% | 32.00 | 7.85% |
| 2026-02-02 | 93.50 | 95.87 | 88.00 | 88.19 | -4.04% | 37.35 | 9.09% |
| 2026-01-30 | 84.56 | 93.93 | 82.57 | 91.90 | +7.26% | 48.02 | 11.88% |
| 2026-01-29 | 83.01 | 87.98 | 81.95 | 85.68 | +2.82% | 36.14 | 9.39% |
| 2026-01-28 | 81.80 | 85.63 | 81.20 | 83.33 | -0.92% | 32.05 | 8.51% |
| 2026-01-27 | 78.60 | 84.60 | 78.00 | 84.10 | +6.44% | 31.71 | 8.53% |
| 2026-01-26 | 80.00 | 81.25 | 78.81 | 79.01 | -1.21% | 13.94 | 3.87% |
| 2026-01-23 | 81.50 | 81.51 | 79.01 | 79.98 | -1.99% | 16.18 | 4.47% |
| 2026-01-22 | 82.00 | 82.50 | 79.88 | 81.60 | +0.57% | 17.30 | 4.72% |
| 2026-01-21 | 78.92 | 81.99 | 78.80 | 81.14 | +2.32% | 15.99 | 4.37% |
| 2026-01-20 | 82.16 | 82.75 | 78.56 | 79.30 | -4.47% | 19.08 | 5.28% |
| 2026-01-19 | 85.50 | 85.50 | 81.78 | 83.01 | -4.59% | 22.68 | 6.02% |