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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 50.00 | 50.30 | 49.24 | 49.41 | +0.22% | 0.83 | 4.02% |
| 2026-02-13 | 49.30 | 49.81 | 49.02 | 49.30 | -0.24% | 0.58 | 2.84% |
| 2026-02-12 | 49.00 | 49.90 | 48.80 | 49.42 | +0.69% | 0.73 | 3.54% |
| 2026-02-11 | 48.50 | 49.20 | 48.50 | 49.08 | +0.57% | 0.55 | 2.70% |
| 2026-02-10 | 48.50 | 49.46 | 48.38 | 48.80 | +0.31% | 0.77 | 3.79% |
| 2026-02-09 | 48.38 | 49.44 | 47.89 | 48.65 | +1.97% | 0.78 | 3.84% |
| 2026-02-06 | 46.83 | 49.33 | 46.25 | 47.71 | +1.88% | 1.55 | 7.70% |
| 2026-02-05 | 47.21 | 47.49 | 46.50 | 46.83 | -1.72% | 0.54 | 2.78% |
| 2026-02-04 | 47.95 | 48.41 | 47.01 | 47.65 | -0.98% | 0.63 | 3.20% |
| 2026-02-03 | 47.50 | 48.48 | 47.12 | 48.12 | +1.86% | 0.68 | 3.41% |
| 2026-02-02 | 48.26 | 50.49 | 47.10 | 47.24 | -3.00% | 1.10 | 5.43% |
| 2026-01-30 | 46.92 | 48.89 | 46.39 | 48.70 | +3.84% | 1.21 | 6.08% |
| 2026-01-29 | 48.99 | 49.50 | 46.70 | 46.90 | -4.52% | 1.40 | 7.04% |
| 2026-01-28 | 51.00 | 51.50 | 49.01 | 49.12 | -4.64% | 2.37 | 11.42% |
| 2026-01-27 | 49.03 | 52.14 | 48.20 | 51.51 | +3.96% | 3.16 | 15.14% |
| 2026-01-26 | 49.84 | 51.20 | 47.66 | 49.55 | -0.56% | 2.51 | 12.36% |
| 2026-01-23 | 48.30 | 50.35 | 48.29 | 49.83 | +3.27% | 2.02 | 9.79% |
| 2026-01-22 | 48.50 | 49.30 | 48.01 | 48.25 | -0.54% | 1.00 | 4.97% |
| 2026-01-21 | 48.25 | 49.30 | 48.20 | 48.51 | -0.19% | 1.10 | 5.45% |
| 2026-01-20 | 49.58 | 50.30 | 48.40 | 48.60 | -2.10% | 1.22 | 5.96% |