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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 44.43 | 44.71 | 41.64 | 42.33 | -2.21% | 1.79 | 10.05% |
| 2025-05-26 | 41.00 | 44.38 | 41.00 | 43.29 | +7.28% | 3.02 | 16.54% |
| 2025-05-23 | 39.08 | 41.22 | 38.97 | 40.35 | +2.69% | 1.34 | 7.92% |
| 2025-05-22 | 39.53 | 40.14 | 38.86 | 39.29 | -2.28% | 0.99 | 5.99% |
| 2025-05-21 | 38.55 | 40.75 | 38.27 | 40.21 | +6.43% | 2.12 | 12.70% |
| 2025-05-20 | 36.99 | 37.95 | 36.75 | 37.78 | +2.05% | 0.47 | 2.96% |
| 2025-05-19 | 37.50 | 37.55 | 36.61 | 37.02 | -0.64% | 0.39 | 2.53% |
| 2025-05-16 | 36.47 | 37.86 | 36.36 | 37.26 | +2.13% | 0.45 | 2.85% |
| 2025-05-15 | 37.11 | 37.31 | 36.24 | 36.48 | -2.16% | 0.40 | 2.61% |
| 2025-05-14 | 37.65 | 37.98 | 37.01 | 37.29 | -0.90% | 0.35 | 2.23% |
| 2025-05-13 | 38.42 | 38.86 | 37.57 | 37.63 | -1.41% | 0.45 | 2.80% |
| 2025-05-12 | 37.84 | 38.54 | 37.68 | 38.17 | +2.38% | 0.50 | 3.14% |
| 2025-05-09 | 39.29 | 39.75 | 37.26 | 37.28 | -4.03% | 0.98 | 6.13% |
| 2025-05-08 | 37.86 | 39.54 | 37.86 | 38.85 | +2.07% | 0.65 | 3.96% |
| 2025-05-07 | 38.35 | 38.60 | 37.40 | 38.06 | +0.21% | 0.60 | 3.78% |
| 2025-05-06 | 37.83 | 38.23 | 37.36 | 37.98 | +1.65% | 0.59 | 3.71% |