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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 59.73 | 62.55 | 59.08 | 60.75 | +1.57% | 2.79 | 10.92% |
| 2025-07-22 | 62.31 | 62.90 | 58.70 | 59.81 | -3.02% | 3.32 | 13.12% |
| 2025-07-21 | 57.50 | 61.67 | 57.18 | 61.67 | +10.01% | 2.94 | 11.64% |
| 2025-07-18 | 58.00 | 58.86 | 55.65 | 56.06 | -3.68% | 2.20 | 9.27% |
| 2025-07-17 | 54.10 | 59.12 | 52.70 | 58.20 | +4.32% | 4.10 | 17.43% |
| 2025-07-16 | 50.83 | 55.97 | 50.00 | 55.79 | +9.65% | 3.44 | 15.29% |
| 2025-07-15 | 49.35 | 52.31 | 49.01 | 50.88 | +3.63% | 2.01 | 9.35% |
| 2025-07-14 | 46.09 | 49.30 | 45.99 | 49.10 | +6.35% | 1.35 | 6.72% |
| 2025-07-11 | 45.20 | 46.38 | 45.03 | 46.17 | +1.14% | 0.55 | 2.88% |
| 2025-07-10 | 45.93 | 46.39 | 45.37 | 45.65 | -1.63% | 0.55 | 2.85% |
| 2025-07-09 | 48.41 | 48.41 | 46.19 | 46.41 | -3.10% | 0.96 | 4.84% |
| 2025-07-08 | 49.07 | 49.07 | 47.80 | 47.89 | -1.98% | 0.61 | 3.03% |
| 2025-07-07 | 47.81 | 49.20 | 47.02 | 48.86 | +2.21% | 1.24 | 6.09% |
| 2025-07-04 | 47.38 | 50.41 | 47.38 | 47.80 | +0.54% | 1.54 | 7.51% |
| 2025-07-03 | 48.52 | 49.32 | 47.35 | 47.54 | -1.71% | 1.06 | 5.18% |
| 2025-07-02 | 49.12 | 49.31 | 47.82 | 48.37 | -1.68% | 1.42 | 6.98% |
| 2025-07-01 | 49.61 | 50.60 | 48.61 | 49.20 | -0.02% | 2.83 | 13.59% |
| 2025-06-30 | 45.00 | 49.51 | 45.00 | 49.21 | +9.32% | 3.30 | 16.24% |
| 2025-06-27 | 45.83 | 46.48 | 44.89 | 45.01 | -3.19% | 1.71 | 8.97% |
| 2025-06-26 | 44.83 | 46.81 | 44.12 | 46.50 | +5.45% | 3.41 | 17.76% |