ST嘉澳
SH603822 前復權 MAIN
64.50
+1.80
(+2.87%)
今開
62.68
最高
64.85
最低
62.30
昨收
62.70
振幅
4.07%
成交量
40.6万
交易日數
1210
數據區間
2021-10-08 ~ 2026-09-30
MA5
63.04
MA10
64.00
MA20
64.16
MA60
60.48
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 62.68 | 64.85 | 62.30 | 64.50 | 41万 |
| 2 | 2026-09-29 | 62.51 | 63.46 | 62.00 | 62.70 | 28万 |
| 3 | 2026-09-28 | 62.02 | 63.50 | 62.02 | 62.93 | 40万 |
| 4 | 2026-09-24 | 62.65 | 63.83 | 62.00 | 62.42 | 29万 |
| 5 | 2026-09-23 | 64.01 | 64.84 | 62.62 | 62.65 | 45万 |
| 6 | 2026-09-22 | 65.68 | 66.20 | 63.33 | 64.25 | 70万 |
| 7 | 2026-09-21 | 67.00 | 67.49 | 65.66 | 66.20 | 30万 |
| 8 | 2026-09-18 | 65.53 | 67.09 | 65.21 | 66.00 | 66万 |
| 9 | 2026-09-17 | 62.17 | 65.99 | 61.70 | 65.95 | 83万 |
| 10 | 2026-09-16 | 61.55 | 62.47 | 61.50 | 62.38 | 25万 |
| 11 | 2026-09-15 | 62.58 | 63.16 | 61.87 | 62.17 | 30万 |
| 12 | 2026-09-14 | 62.49 | 62.93 | 61.45 | 62.58 | 38万 |