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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 96.84 | 102.58 | 95.00 | 101.90 | +6.63% | 28.79 | 6.34% |
| 2025-12-16 | 98.18 | 99.98 | 95.07 | 95.56 | -2.06% | 24.22 | 5.43% |
| 2025-12-15 | 102.98 | 103.90 | 97.57 | 97.57 | -10.49% | 37.01 | 8.05% |
| 2025-12-12 | 96.92 | 111.11 | 93.50 | 109.00 | +11.45% | 57.61 | 12.24% |
| 2025-12-11 | 96.62 | 103.90 | 95.03 | 97.80 | +1.77% | 34.67 | 7.54% |
| 2025-12-10 | 93.26 | 97.40 | 92.77 | 96.10 | +2.13% | 27.45 | 6.30% |
| 2025-12-09 | 93.00 | 97.68 | 91.86 | 94.10 | +0.79% | 32.10 | 7.41% |
| 2025-12-08 | 86.27 | 94.50 | 86.22 | 93.36 | +8.31% | 32.59 | 7.75% |
| 2025-12-05 | 80.35 | 91.20 | 80.18 | 86.20 | +7.12% | 37.23 | 9.45% |
| 2025-12-04 | 79.00 | 81.72 | 77.29 | 80.47 | -0.01% | 19.13 | 5.23% |
| 2025-12-03 | 77.44 | 83.00 | 76.82 | 80.48 | +4.52% | 25.93 | 7.06% |
| 2025-12-02 | 77.40 | 79.60 | 75.88 | 77.00 | -2.02% | 13.13 | 3.70% |
| 2025-12-01 | 77.53 | 81.53 | 76.30 | 78.59 | +3.14% | 19.51 | 5.38% |
| 2025-11-28 | 78.13 | 78.90 | 76.00 | 76.20 | -1.74% | 16.17 | 4.57% |
| 2025-11-27 | 77.70 | 82.00 | 77.42 | 77.55 | -1.44% | 21.74 | 5.96% |
| 2025-11-26 | 74.03 | 82.63 | 73.84 | 78.68 | +4.05% | 30.08 | 8.35% |
| 2025-11-25 | 71.39 | 79.49 | 71.39 | 75.62 | +9.69% | 29.23 | 8.43% |
| 2025-11-24 | 72.51 | 72.60 | 67.05 | 68.94 | -3.27% | 17.50 | 5.52% |
| 2025-11-21 | 74.80 | 75.55 | 71.27 | 71.27 | -9.21% | 18.72 | 5.56% |
| 2025-11-20 | 83.00 | 83.99 | 75.88 | 78.50 | -1.63% | 21.27 | 5.89% |