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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 41.84 | 45.13 | 41.84 | 44.10 | +3.15% | 3.60 | 19.48% |
| 2025-06-24 | 38.89 | 42.75 | 38.89 | 42.75 | +10.00% | 2.61 | 14.89% |
| 2025-06-23 | 39.03 | 39.83 | 38.46 | 38.87 | -0.05% | 0.69 | 4.21% |
| 2025-06-20 | 38.36 | 39.35 | 38.11 | 38.89 | +1.75% | 0.62 | 3.79% |
| 2025-06-19 | 39.91 | 39.91 | 38.22 | 38.22 | -4.22% | 0.78 | 4.74% |
| 2025-06-18 | 40.95 | 41.20 | 39.54 | 39.90 | -3.17% | 0.71 | 4.19% |
| 2025-06-17 | 41.98 | 42.18 | 40.86 | 41.21 | -1.85% | 0.62 | 3.58% |
| 2025-06-16 | 40.73 | 43.82 | 40.40 | 41.98 | +4.38% | 1.43 | 8.05% |
| 2025-06-13 | 41.82 | 42.68 | 40.19 | 40.22 | -4.20% | 1.18 | 6.80% |
| 2025-06-12 | 40.52 | 42.80 | 39.92 | 41.98 | +5.14% | 1.47 | 8.37% |
| 2025-06-11 | 40.30 | 40.90 | 39.83 | 39.93 | -0.91% | 0.64 | 3.76% |
| 2025-06-10 | 41.30 | 41.40 | 39.95 | 40.30 | -2.34% | 0.53 | 3.10% |
| 2025-06-09 | 40.30 | 41.43 | 40.30 | 41.27 | +2.42% | 0.64 | 3.70% |
| 2025-06-06 | 40.85 | 41.25 | 40.11 | 40.29 | -1.37% | 0.43 | 2.53% |
| 2025-06-05 | 40.77 | 41.02 | 39.89 | 40.85 | +0.51% | 0.58 | 3.39% |
| 2025-06-04 | 40.86 | 40.93 | 40.25 | 40.64 | -0.02% | 0.54 | 3.15% |
| 2025-06-03 | 41.20 | 41.43 | 40.25 | 40.65 | -1.59% | 0.80 | 4.69% |
| 2025-05-30 | 41.71 | 41.75 | 40.67 | 41.31 | -1.07% | 0.89 | 5.14% |
| 2025-05-29 | 41.40 | 42.44 | 41.38 | 41.75 | +0.07% | 0.77 | 4.34% |
| 2025-05-28 | 41.87 | 42.80 | 41.46 | 41.72 | -1.44% | 0.96 | 5.43% |