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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 70.86 | 71.85 | 66.88 | 68.59 | -3.19% | 26.04 | 8.28% |
| 2025-09-15 | 72.80 | 72.85 | 70.43 | 70.85 | -3.47% | 18.67 | 5.69% |
| 2025-09-12 | 75.46 | 75.65 | 72.59 | 73.40 | -5.89% | 26.53 | 7.80% |
| 2025-09-11 | 72.72 | 79.20 | 71.72 | 77.99 | +9.69% | 33.32 | 9.60% |
| 2025-09-10 | 72.71 | 73.55 | 69.73 | 71.10 | +0.71% | 20.59 | 6.25% |
| 2025-09-09 | 73.30 | 75.00 | 70.04 | 70.60 | -3.81% | 15.84 | 4.78% |
| 2025-09-08 | 74.96 | 74.96 | 70.50 | 73.40 | -3.42% | 22.43 | 6.76% |
| 2025-09-05 | 70.88 | 76.90 | 69.67 | 76.00 | +7.19% | 27.61 | 8.24% |
| 2025-09-04 | 84.80 | 85.84 | 68.31 | 70.90 | -13.98% | 40.50 | 11.96% |
| 2025-09-03 | 79.56 | 84.97 | 77.00 | 82.42 | +4.73% | 34.92 | 9.33% |
| 2025-09-02 | 84.50 | 88.99 | 76.79 | 78.70 | -5.74% | 43.35 | 11.44% |
| 2025-09-01 | 84.34 | 86.53 | 77.38 | 83.49 | +0.58% | 42.58 | 11.27% |
| 2025-08-29 | 85.16 | 85.42 | 81.10 | 83.01 | -3.67% | 35.38 | 9.30% |
| 2025-08-28 | 80.10 | 87.44 | 80.10 | 86.17 | +6.38% | 44.02 | 11.27% |
| 2025-08-27 | 72.00 | 84.58 | 71.30 | 81.00 | +14.93% | 50.27 | 13.69% |
| 2025-08-26 | 71.60 | 74.30 | 69.55 | 70.48 | -1.34% | 26.15 | 7.93% |
| 2025-08-25 | 67.00 | 72.18 | 66.05 | 71.44 | +10.31% | 33.57 | 10.53% |
| 2025-08-22 | 60.02 | 65.88 | 59.96 | 64.76 | +6.25% | 23.68 | 8.15% |
| 2025-08-21 | 63.20 | 64.36 | 59.76 | 60.95 | -2.93% | 16.66 | 5.89% |
| 2025-08-20 | 63.02 | 63.02 | 59.10 | 62.79 | -2.36% | 21.08 | 7.51% |