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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.30 | 42.40 | 41.40 | 42.31 | +2.30% | 0.34 | 1.93% |
| 2026-03-23 | 43.02 | 43.75 | 41.17 | 41.36 | -4.66% | 0.66 | 3.72% |
| 2026-03-20 | 44.92 | 45.00 | 43.36 | 43.38 | -3.26% | 0.51 | 2.80% |
| 2026-03-19 | 45.19 | 45.73 | 44.52 | 44.84 | -1.49% | 0.41 | 2.20% |
| 2026-03-18 | 45.58 | 46.04 | 44.86 | 45.52 | -0.04% | 0.43 | 2.28% |
| 2026-03-17 | 45.60 | 46.56 | 45.20 | 45.54 | +0.75% | 0.87 | 4.56% |
| 2026-03-16 | 44.63 | 45.69 | 44.41 | 45.20 | +0.87% | 0.49 | 2.62% |
| 2026-03-13 | 44.70 | 45.51 | 44.40 | 44.81 | -0.40% | 0.43 | 2.32% |
| 2026-03-12 | 46.10 | 46.60 | 44.69 | 44.99 | -0.75% | 0.61 | 3.23% |
| 2026-03-11 | 44.92 | 46.05 | 44.74 | 45.33 | +1.32% | 0.67 | 3.54% |
| 2026-03-10 | 43.76 | 44.83 | 43.72 | 44.74 | +2.97% | 0.52 | 2.81% |
| 2026-03-09 | 43.85 | 43.85 | 42.15 | 43.45 | -2.32% | 0.91 | 5.11% |
| 2026-03-06 | 43.57 | 44.78 | 43.33 | 44.48 | +2.02% | 0.50 | 2.69% |
| 2026-03-05 | 43.00 | 43.99 | 43.00 | 43.60 | +2.11% | 0.48 | 2.63% |
| 2026-03-04 | 43.60 | 43.60 | 42.12 | 42.70 | -0.91% | 0.72 | 4.03% |
| 2026-03-03 | 44.94 | 45.61 | 42.91 | 43.09 | -3.97% | 1.05 | 5.76% |
| 2026-03-02 | 47.82 | 47.82 | 44.86 | 44.87 | -7.10% | 1.76 | 9.19% |
| 2026-02-27 | 49.36 | 49.36 | 48.20 | 48.30 | -2.01% | 0.95 | 4.71% |
| 2026-02-26 | 48.75 | 49.58 | 48.60 | 49.29 | +1.11% | 0.86 | 4.21% |
| 2026-02-25 | 49.70 | 49.70 | 48.71 | 48.75 | -1.34% | 0.78 | 3.85% |