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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 47.66 | 48.04 | 46.91 | 47.80 | -0.56% | 0.80 | 4.04% |
| 2026-04-21 | 48.00 | 48.67 | 47.48 | 48.07 | +0.35% | 0.87 | 4.35% |
| 2026-04-20 | 47.67 | 48.80 | 47.67 | 47.90 | +0.52% | 0.80 | 3.98% |
| 2026-04-17 | 47.72 | 47.96 | 46.87 | 47.65 | +0.53% | 0.77 | 3.90% |
| 2026-04-16 | 46.40 | 48.00 | 46.03 | 47.40 | +2.13% | 1.63 | 8.32% |
| 2026-04-15 | 46.01 | 47.10 | 45.61 | 46.41 | +1.11% | 0.85 | 4.40% |
| 2026-04-14 | 43.80 | 47.32 | 43.72 | 45.90 | +4.99% | 1.49 | 7.79% |
| 2026-04-13 | 45.46 | 45.46 | 42.98 | 43.72 | -3.89% | 1.31 | 7.21% |
| 2026-04-10 | 46.48 | 46.49 | 45.42 | 45.49 | -1.41% | 0.66 | 3.48% |
| 2026-04-09 | 45.10 | 46.42 | 44.96 | 46.14 | +1.23% | 1.01 | 5.31% |
| 2026-04-08 | 45.50 | 46.04 | 44.84 | 45.58 | +1.67% | 1.52 | 8.07% |
| 2026-04-07 | 44.59 | 45.45 | 44.19 | 44.83 | +0.54% | 0.41 | 2.19% |
| 2026-04-03 | 44.50 | 44.86 | 43.65 | 44.59 | +0.77% | 0.50 | 2.71% |
| 2026-04-02 | 44.60 | 45.00 | 44.01 | 44.25 | -0.96% | 0.35 | 1.87% |
| 2026-04-01 | 44.45 | 44.80 | 44.16 | 44.68 | +1.55% | 0.29 | 1.57% |
| 2026-03-31 | 44.20 | 44.88 | 43.92 | 44.00 | -0.27% | 0.50 | 2.74% |
| 2026-03-30 | 43.42 | 44.70 | 42.97 | 44.12 | +1.22% | 0.56 | 3.06% |
| 2026-03-27 | 42.70 | 44.12 | 42.50 | 43.59 | +1.58% | 0.41 | 2.28% |
| 2026-03-26 | 43.09 | 44.24 | 42.70 | 42.91 | -0.21% | 0.54 | 2.98% |
| 2026-03-25 | 42.50 | 43.18 | 42.50 | 43.00 | +1.63% | 0.35 | 1.96% |