S佳通 (600182) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	14.15	14.11	-0.05	-0.35%	14.05	14.28	12850	1819	0.76%
2026-03-19	14.26	14.16	-0.22	-1.53%	14.12	14.37	13328	1893	0.78%
2026-03-18	14.33	14.38	0.06	0.42%	14.21	14.39	11165	1595	0.66%
2026-03-17	14.40	14.32	-0.08	-0.56%	14.30	14.56	15610	2252	0.92%
2026-03-16	14.41	14.40	-0.08	-0.55%	14.30	14.47	12042	1733	0.71%
2026-03-13	14.67	14.48	-0.19	-1.30%	14.45	14.67	18308	2660	1.08%
2026-03-12	14.62	14.67	-0.05	-0.34%	14.51	14.71	18684	2730	1.10%
2026-03-11	14.28	14.72	0.43	3.01%	14.22	14.96	46945	6896	2.76%
2026-03-10	14.27	14.29	0.08	0.56%	14.20	14.32	13223	1886	0.78%
2026-03-09	14.10	14.21	-0.08	-0.56%	13.97	14.30	22573	3184	1.33%
2026-03-06	14.11	14.29	0.08	0.56%	14.11	14.36	14432	2059	0.85%
2026-03-05	14.25	14.21	0.06	0.42%	14.19	14.35	14308	2041	0.84%
2026-03-04	14.12	14.15	-0.04	-0.28%	14.01	14.26	20230	2855	1.19%
2026-03-03	14.65	14.19	-0.45	-3.07%	14.14	14.74	36286	5203	2.13%
2026-03-02	14.83	14.64	-0.36	-2.40%	14.56	14.85	36941	5434	2.17%
2026-02-27	15.03	15.00	0.01	0.07%	14.92	15.04	10753	1613	0.63%
2026-02-26	14.99	14.99	-0.03	-0.20%	14.94	15.05	14481	2172	0.85%
2026-02-25	14.91	15.02	0.11	0.74%	14.89	15.03	23885	3574	1.41%
2026-02-24	14.90	14.91	0.02	0.13%	14.88	14.98	24521	3659	1.44%
2026-02-13	14.82	14.89	0.05	0.34%	14.82	14.92	15808	2352	0.93%
2026-02-12	14.87	14.84	-0.02	-0.13%	14.73	15.07	19297	2875	1.14%
2026-02-11	14.95	14.86	-0.10	-0.67%	14.85	14.97	16056	2393	0.94%
2026-02-10	14.97	14.96	-0.06	-0.40%	14.95	15.05	9678	1449	0.57%
2026-02-09	14.88	15.02	0.19	1.28%	14.82	15.11	21937	3279	1.29%
2026-02-06	14.89	14.83	-0.09	-0.60%	14.80	14.93	18428	2740	1.08%
2026-02-05	14.84	14.92	0.04	0.27%	14.83	14.97	22231	3317	1.31%
2026-02-04	14.82	14.88	0.02	0.13%	14.82	14.91	16555	2461	0.97%
2026-02-03	14.87	14.86	0.06	0.41%	14.76	14.90	19232	2854	1.13%
2026-02-02	15.10	14.80	-0.49	-3.20%	14.76	15.11	50998	7600	3.00%
2026-01-30	15.08	15.29	0.38	2.55%	15.07	15.45	52549	8036	3.09%
2026-01-29	15.02	14.91	-0.09	-0.60%	14.89	15.08	20302	3039	1.19%
2026-01-28	15.20	15.00	-0.21	-1.38%	15.00	15.20	24669	3714	1.45%
2026-01-27	15.55	15.49	-0.04	-0.26%	15.34	15.55	31990	4943	1.88%
2026-01-26	15.58	15.53	0.02	0.13%	15.29	15.68	27200	4201	1.60%
2026-01-23	15.50	15.51	0.01	0.06%	15.44	15.53	20077	3108	1.18%
2026-01-22	15.43	15.50	0.08	0.52%	15.38	15.55	26133	4039	1.54%
2026-01-21	15.31	15.42	0.08	0.52%	15.30	15.44	22269	3422	1.31%
2026-01-20	15.29	15.34	0.06	0.39%	15.21	15.36	21227	3246	1.25%
2026-01-19	15.35	15.28	0.01	0.07%	15.23	15.35	15480	2363	0.91%
2026-01-16	15.14	15.27	0.11	0.73%	15.13	15.36	24836	3786	1.46%
2026-01-15	15.14	15.16	-0.01	-0.07%	15.12	15.21	17111	2593	1.01%
2026-01-14	15.17	15.17	0.02	0.13%	15.10	15.36	32837	4991	1.93%
2026-01-13	15.23	15.15	-0.05	-0.33%	15.11	15.23	26086	3956	1.53%
2026-01-12	15.13	15.20	0.00	0.00%	15.12	15.21	30681	4652	1.80%
2026-01-09	15.18	15.20	-0.01	-0.07%	15.10	15.25	32431	4922	1.91%
2026-01-08	15.17	15.21	0.01	0.07%	15.13	15.24	17457	2650	1.03%
2026-01-07	15.23	15.20	-0.03	-0.20%	15.17	15.31	18837	2867	1.11%
2026-01-06	15.18	15.23	0.08	0.53%	15.18	15.27	20021	3047	1.18%
2026-01-05	15.18	15.15	-0.02	-0.13%	15.03	15.19	27191	4111	1.60%
2025-12-31	15.18	15.17	0.05	0.33%	15.08	15.20	19564	2961	1.15%
2025-12-30	15.24	15.12	-0.22	-1.43%	15.10	15.24	19654	2978	1.16%
2025-12-29	15.44	15.34	-0.10	-0.65%	15.25	15.46	20526	3145	1.21%
2025-12-26	15.52	15.44	-0.08	-0.52%	15.36	15.65	19808	3065	1.17%
2025-12-25	15.54	15.52	0.03	0.19%	15.39	15.54	11923	1844	0.70%
2025-12-24	15.38	15.49	0.15	0.98%	15.30	15.53	11295	1745	0.66%
2025-12-23	15.55	15.34	-0.20	-1.29%	15.32	15.56	11382	1757	0.67%
2025-12-22	15.44	15.54	0.11	0.71%	15.37	15.73	27583	4293	1.62%
2025-12-19	15.46	15.43	0.01	0.06%	15.31	15.52	14048	2165	0.83%
2025-12-18	15.15	15.42	0.24	1.58%	15.12	15.54	23434	3610	1.38%
2025-12-17	15.12	15.18	0.07	0.46%	15.02	15.18	17960	2712	1.06%
2025-12-16	15.24	15.11	-0.20	-1.31%	15.03	15.38	20822	3147	1.22%
2025-12-15	15.45	15.31	-0.26	-1.67%	15.28	15.54	24836	3827	1.46%
2025-12-12	15.37	15.57	0.22	1.43%	15.27	15.58	26681	4113	1.57%