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
2026-05-21	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%
2026-03-30	13.65	13.80	0.04	0.29%	13.60	13.93	11578	1594	0.68%
2026-03-27	13.62	13.76	0.11	0.81%	13.58	13.80	9959	1369	0.59%
2026-03-26	13.91	13.65	-0.30	-2.15%	13.62	13.94	14196	1954	0.84%
2026-03-25	13.76	13.95	0.22	1.60%	13.73	14.04	14414	2000	0.85%
2026-03-24	13.68	13.73	0.28	2.08%	13.53	13.75	13437	1831	0.79%
2026-03-23	13.98	13.45	-0.66	-4.68%	13.40	14.10	23196	3177	1.36%
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%