众辰科技 sh.603275
48.77
-0.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.28 | 49.30 | 47.38 | 48.77 | -0.43% | 1.40 | 6.99% |
| 2026-05-21 | 50.25 | 51.02 | 48.72 | 48.98 | -3.01% | 1.58 | 7.56% |
| 2026-05-20 | 51.55 | 51.83 | 50.08 | 50.50 | -2.60% | 1.64 | 7.84% |
| 2026-05-19 | 52.28 | 52.47 | 50.82 | 51.85 | -0.52% | 1.16 | 5.43% |
| 2026-05-18 | 52.68 | 52.68 | 51.10 | 52.12 | -1.51% | 1.63 | 7.57% |
| 2026-05-15 | 51.60 | 54.37 | 50.55 | 52.92 | +2.32% | 2.61 | 11.93% |
| 2026-05-14 | 52.94 | 53.35 | 51.60 | 51.72 | -2.16% | 2.09 | 9.63% |
| 2026-05-13 | 53.58 | 55.00 | 52.35 | 52.86 | -1.38% | 2.98 | 13.41% |
| 2026-05-12 | 53.96 | 55.60 | 52.95 | 53.60 | +0.53% | 5.54 | 24.59% |
| 2026-05-11 | 48.47 | 53.32 | 48.47 | 53.32 | +10.01% | 4.41 | 20.44% |
| 2026-05-08 | 48.10 | 48.98 | 47.77 | 48.47 | +0.04% | 1.35 | 6.72% |
| 2026-05-07 | 47.48 | 48.59 | 46.81 | 48.45 | +2.04% | 2.18 | 10.90% |
| 2026-05-06 | 47.38 | 47.98 | 46.90 | 47.48 | +2.50% | 1.76 | 8.94% |
| 2026-04-30 | 48.92 | 48.96 | 46.32 | 46.32 | -4.77% | 2.83 | 14.32% |
| 2026-04-29 | 45.00 | 49.08 | 45.00 | 48.64 | +9.01% | 4.22 | 21.03% |
| 2026-04-28 | 45.96 | 45.99 | 44.15 | 44.62 | -2.92% | 0.85 | 4.54% |
| 2026-04-27 | 46.16 | 46.78 | 45.53 | 45.96 | +0.44% | 0.98 | 5.11% |
| 2026-04-24 | 46.17 | 46.30 | 45.33 | 45.76 | -0.91% | 0.58 | 3.06% |
| 2026-04-23 | 47.28 | 47.70 | 45.76 | 46.18 | -3.39% | 0.92 | 4.79% |
| 2026-04-22 | 47.66 | 48.04 | 46.91 | 47.80 | -0.56% | 0.80 | 4.04% |