众辰科技 sh.603275
48.05
-1.48%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 55.50 | 56.18 | 54.63 | 55.55 | -0.73% | 0.98 | 4.25% |
| 2025-08-19 | 55.60 | 56.35 | 54.05 | 55.96 | +1.47% | 2.08 | 8.94% |
| 2025-08-18 | 54.70 | 55.68 | 54.20 | 55.15 | +0.77% | 1.01 | 4.37% |
| 2025-08-15 | 54.13 | 55.50 | 54.00 | 54.73 | +1.33% | 0.75 | 3.26% |
| 2025-08-14 | 55.59 | 55.90 | 54.01 | 54.01 | -3.19% | 1.07 | 4.67% |
| 2025-08-13 | 55.31 | 56.38 | 54.86 | 55.79 | +0.67% | 0.98 | 4.21% |
| 2025-08-12 | 56.98 | 56.98 | 55.30 | 55.42 | -2.82% | 0.95 | 4.05% |
| 2025-08-11 | 54.75 | 58.00 | 54.60 | 57.03 | +4.16% | 1.62 | 6.84% |
| 2025-08-08 | 56.38 | 56.75 | 54.56 | 54.75 | -3.52% | 1.59 | 6.85% |
| 2025-08-07 | 60.00 | 60.58 | 56.36 | 56.75 | -5.57% | 1.88 | 7.80% |
| 2025-08-06 | 58.25 | 60.66 | 57.05 | 60.10 | +3.14% | 2.16 | 8.70% |
| 2025-08-05 | 57.14 | 60.09 | 56.01 | 58.27 | +2.86% | 2.63 | 10.76% |
| 2025-08-04 | 53.93 | 56.70 | 53.43 | 56.65 | +4.81% | 1.55 | 6.69% |
| 2025-08-01 | 55.00 | 55.15 | 53.39 | 54.05 | -0.64% | 1.17 | 5.14% |
| 2025-07-31 | 55.49 | 55.85 | 53.88 | 54.40 | 0.00% | 1.82 | 7.91% |
| 2025-07-30 | 55.70 | 56.10 | 53.97 | 54.40 | -2.12% | 1.22 | 5.31% |
| 2025-07-29 | 55.78 | 55.97 | 54.73 | 55.58 | -0.47% | 1.10 | 4.74% |
| 2025-07-28 | 57.00 | 58.49 | 55.30 | 55.84 | -1.74% | 1.64 | 6.93% |
| 2025-07-25 | 57.00 | 58.38 | 55.95 | 56.83 | -1.08% | 1.77 | 7.43% |
| 2025-07-24 | 59.50 | 61.13 | 56.32 | 57.45 | -5.43% | 2.58 | 10.64% |