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
2026-07-09	13.84	13.65	-0.20	-1.44%	13.40	13.87	23362	3174	1.37%
2026-07-08	14.12	13.85	-0.37	-2.60%	13.68	14.26	40103	5547	2.36%
2026-07-07	15.00	14.22	-0.75	-5.01%	14.22	15.00	26167	3785	1.54%
2026-07-06	14.66	14.97	0.26	1.77%	14.40	15.15	47124	7001	2.77%
2026-07-03	14.83	14.71	0.56	3.96%	14.51	14.86	79730	11744	4.69%
2026-07-02	13.79	14.15	0.67	4.97%	13.75	14.15	20385	2862	1.20%
2026-07-01	12.79	13.48	0.64	4.98%	12.79	13.48	26436	3523	1.56%
2026-06-30	12.70	12.84	0.04	0.31%	12.52	13.00	19313	2474	1.14%
2026-06-29	12.76	12.80	0.06	0.47%	12.41	12.91	18446	2333	1.09%
2026-06-26	13.19	12.74	-0.48	-3.63%	12.63	13.23	21083	2714	1.24%
2026-06-25	13.51	13.22	-0.39	-2.87%	13.17	13.68	21953	2922	1.29%
2026-06-24	13.70	13.61	0.03	0.22%	13.46	13.70	13586	1845	0.80%
2026-06-23	13.99	13.58	-0.44	-3.14%	13.32	14.08	34692	4763	2.04%
2026-06-22	14.21	14.02	-0.18	-1.27%	13.75	14.21	21196	2953	1.25%
2026-06-18	14.21	14.20	-0.01	-0.07%	14.05	14.25	12666	1794	0.75%
2026-06-17	14.13	14.21	0.01	0.07%	14.00	14.27	18255	2582	1.07%
2026-06-16	14.15	14.20	0.03	0.21%	13.99	14.25	18474	2607	1.09%
2026-06-15	13.92	14.17	0.24	1.72%	13.90	14.35	20554	2911	1.21%
2026-06-12	13.51	13.93	0.50	3.72%	13.47	14.10	27669	3841	1.63%
2026-06-11	13.46	13.43	-0.13	-0.96%	13.34	13.56	10556	1416	0.62%
2026-06-10	13.63	13.56	-0.15	-1.09%	13.46	13.71	11247	1523	0.66%
2026-06-09	13.53	13.71	0.24	1.78%	13.30	13.75	14122	1913	0.83%
2026-06-08	13.62	13.47	-0.31	-2.25%	13.27	13.73	18221	2459	1.07%
2026-06-05	13.71	13.78	0.07	0.51%	13.69	13.97	10963	1516	0.64%
2026-06-04	13.86	13.71	-0.19	-1.37%	13.62	13.93	12599	1735	0.74%
2026-06-03	13.98	13.90	-0.14	-1.00%	13.85	14.06	13603	1899	0.80%
2026-06-02	13.95	14.04	0.09	0.65%	13.79	14.07	20455	2849	1.20%
2026-06-01	13.50	13.95	0.44	3.26%	13.39	13.97	21356	2945	1.26%
2026-05-29	13.77	13.51	-0.18	-1.31%	13.38	13.77	15999	2167	0.94%
2026-05-28	13.58	13.69	0.02	0.15%	13.47	13.72	16911	2295	0.99%
2026-05-27	13.81	13.67	-0.27	-1.94%	13.54	13.93	17247	2365	1.01%
2026-05-26	13.99	13.94	-0.09	-0.64%	13.79	14.25	24214	3370	1.42%
2026-05-25	14.25	14.03	-0.29	-2.03%	13.91	14.42	42391	5990	2.49%
2026-05-22	13.98	14.32	0.19	1.34%	13.94	14.33	18053	2563	1.06%
2026-05-21	14.18	14.13	0.01	0.07%	13.99	14.27	19143	2706	1.13%
2026-05-20	14.25	14.12	-0.16	-1.12%	14.10	14.26	10798	1530	0.64%
2026-05-19	14.09	14.28	0.32	2.29%	13.95	14.35	24982	3538	1.47%
2026-05-18	13.90	13.96	-0.02	-0.14%	13.67	14.00	20400	2825	1.20%
2026-05-15	14.07	13.98	-0.13	-0.92%	13.91	14.25	25257	3554	1.49%
2026-05-14	14.59	14.11	-0.44	-3.02%	14.09	14.63	23782	3395	1.40%
2026-05-13	14.01	14.55	0.45	3.19%	13.99	14.68	34239	4939	2.01%
2026-05-12	14.25	14.10	-0.15	-1.05%	14.07	14.46	26993	3829	1.59%
2026-05-11	14.45	14.25	-0.13	-0.90%	14.05	14.45	40560	5763	2.39%
2026-05-08	14.10	14.38	0.33	2.35%	13.97	14.55	48824	6981	2.87%
2026-05-07	13.50	14.05	0.24	1.74%	13.50	14.20	72872	10036	4.29%
2026-05-06	13.81	13.81	-0.73	-5.02%	13.81	13.81	8673	1197	0.51%
2026-04-30	14.75	14.54	-0.40	-2.68%	14.49	14.82	29097	4247	1.71%
2026-04-29	14.69	14.94	0.26	1.77%	14.63	15.07	27578	4112	1.62%
2026-04-28	14.95	14.68	-0.20	-1.34%	14.60	14.95	22221	3277	1.31%
2026-04-27	15.00	14.88	0.06	0.40%	14.85	15.08	19438	2904	1.14%
2026-04-24	14.65	14.82	0.17	1.16%	14.43	14.87	22091	3258	1.30%
2026-04-23	14.90	14.65	-0.01	-0.07%	14.57	14.92	28022	4137	1.65%
2026-04-22	14.52	14.66	0.14	0.96%	14.46	14.76	18917	2761	1.11%
2026-04-21	14.64	14.52	-0.13	-0.89%	14.41	14.71	14711	2133	0.87%
2026-04-20	14.66	14.65	0.04	0.27%	14.53	14.72	13865	2026	0.82%
2026-04-17	14.55	14.61	0.06	0.41%	14.46	14.75	15625	2285	0.92%
2026-04-16	14.70	14.55	-0.12	-0.82%	14.48	14.78	15795	2298	0.93%
2026-04-15	14.27	14.67	0.40	2.80%	14.24	14.77	35056	5107	2.06%
2026-04-14	14.20	14.27	0.06	0.42%	14.13	14.28	20451	2904	1.20%
2026-04-13	14.09	14.21	0.38	2.75%	14.05	14.52	33238	4768	1.96%
2026-04-10	13.76	13.83	0.14	1.02%	13.71	13.89	13725	1895	0.81%
2026-04-09	13.71	13.69	-0.11	-0.80%	13.62	13.84	12558	1723	0.74%
2026-04-08	13.62	13.80	0.36	2.68%	13.54	13.80	17212	2357	1.01%
2026-04-07	13.38	13.44	0.06	0.45%	13.33	13.48	9903	1328	0.58%
2026-04-03	13.64	13.38	-0.24	-1.76%	13.35	13.65	14840	1992	0.87%
2026-04-02	13.69	13.62	-0.13	-0.95%	13.53	13.86	14082	1923	0.83%
2026-04-01	13.71	13.75	0.13	0.95%	13.63	13.82	12238	1680	0.72%
2026-03-31	13.70	13.62	-0.18	-1.30%	13.58	13.86	18882	2591	1.11%