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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 67.50 | 71.38 | 67.00 | 69.08 | +2.02% | 27.15 | 8.52% |
| 2025-10-21 | 58.93 | 68.00 | 58.00 | 67.71 | +15.00% | 27.68 | 9.46% |
| 2025-10-20 | 55.35 | 61.16 | 55.33 | 58.88 | +8.16% | 24.96 | 9.29% |
| 2025-10-17 | 57.21 | 59.48 | 53.88 | 54.44 | -18.58% | 28.39 | 10.99% |
| 2025-10-16 | 65.30 | 69.07 | 65.01 | 66.86 | +2.03% | 15.09 | 4.87% |
| 2025-10-15 | 64.50 | 65.86 | 63.38 | 65.53 | +2.55% | 13.14 | 4.43% |
| 2025-10-14 | 69.17 | 69.48 | 63.46 | 63.90 | -5.59% | 11.87 | 3.91% |
| 2025-10-13 | 63.00 | 67.76 | 62.97 | 67.68 | -0.07% | 10.75 | 3.55% |
| 2025-10-10 | 70.30 | 71.19 | 67.40 | 67.73 | -4.47% | 13.07 | 4.12% |
| 2025-10-09 | 71.31 | 73.45 | 70.66 | 70.90 | -0.56% | 13.30 | 4.03% |
| 2025-09-30 | 72.66 | 75.00 | 70.50 | 71.30 | -0.77% | 16.53 | 4.98% |
| 2025-09-29 | 69.50 | 72.33 | 69.10 | 71.85 | +1.48% | 12.61 | 3.86% |
| 2025-09-26 | 71.71 | 74.25 | 70.50 | 70.80 | -2.29% | 14.80 | 4.48% |
| 2025-09-25 | 72.30 | 75.40 | 71.79 | 72.46 | -0.82% | 16.05 | 4.76% |
| 2025-09-24 | 73.00 | 75.17 | 70.20 | 73.06 | -3.24% | 18.25 | 5.49% |
| 2025-09-23 | 79.54 | 81.07 | 73.00 | 75.51 | -3.22% | 23.14 | 6.58% |
| 2025-09-22 | 76.77 | 79.50 | 72.30 | 78.02 | +1.92% | 26.83 | 7.62% |
| 2025-09-19 | 75.68 | 79.62 | 72.92 | 76.55 | +3.17% | 30.30 | 8.70% |
| 2025-09-18 | 72.00 | 76.20 | 71.03 | 74.20 | +2.06% | 29.14 | 8.56% |
| 2025-09-17 | 68.33 | 74.10 | 67.80 | 72.70 | +5.99% | 28.41 | 8.67% |