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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 79.98 | 84.18 | 78.62 | 79.80 | -0.68% | 21.15 | 5.65% |
| 2025-11-18 | 76.85 | 82.58 | 76.40 | 80.35 | +2.78% | 20.27 | 5.54% |
| 2025-11-17 | 78.84 | 80.34 | 75.30 | 78.18 | -0.15% | 16.40 | 4.62% |
| 2025-11-14 | 78.28 | 81.39 | 76.00 | 78.30 | -4.22% | 18.06 | 5.01% |
| 2025-11-13 | 84.61 | 86.00 | 79.50 | 81.75 | -3.38% | 27.92 | 7.40% |
| 2025-11-12 | 81.31 | 86.19 | 78.72 | 84.61 | +2.19% | 32.96 | 8.75% |
| 2025-11-11 | 81.20 | 92.50 | 81.20 | 82.80 | +7.07% | 50.55 | 12.73% |
| 2025-11-10 | 72.98 | 77.85 | 68.72 | 77.33 | +4.57% | 26.41 | 7.99% |
| 2025-11-07 | 72.07 | 76.69 | 71.90 | 73.95 | -0.20% | 23.35 | 6.87% |
| 2025-11-06 | 67.20 | 74.55 | 67.20 | 74.10 | +12.10% | 31.89 | 9.63% |
| 2025-11-05 | 64.58 | 66.93 | 63.48 | 66.10 | -2.23% | 16.67 | 5.62% |
| 2025-11-04 | 66.72 | 69.50 | 66.02 | 67.61 | +1.52% | 16.93 | 5.43% |
| 2025-11-03 | 67.42 | 68.00 | 64.38 | 66.60 | -2.75% | 14.51 | 4.80% |
| 2025-10-31 | 68.66 | 70.64 | 66.70 | 68.48 | -2.26% | 14.26 | 4.52% |
| 2025-10-30 | 73.00 | 75.21 | 69.71 | 70.06 | -5.67% | 20.13 | 6.13% |
| 2025-10-29 | 79.00 | 79.50 | 73.26 | 74.27 | -3.16% | 23.00 | 6.66% |
| 2025-10-28 | 75.00 | 78.16 | 74.56 | 76.69 | +0.97% | 26.06 | 7.44% |
| 2025-10-27 | 71.45 | 78.48 | 71.36 | 75.95 | +11.94% | 38.85 | 11.11% |
| 2025-10-24 | 66.45 | 68.53 | 63.06 | 67.85 | +3.15% | 21.39 | 7.06% |
| 2025-10-23 | 68.43 | 68.72 | 63.90 | 65.78 | -4.78% | 17.45 | 5.81% |