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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 49.45 | 50.00 | 49.15 | 49.64 | +1.02% | 1.24 | 6.05% |
| 2026-01-16 | 47.57 | 49.80 | 47.57 | 49.14 | +3.56% | 1.70 | 8.36% |
| 2026-01-15 | 49.00 | 49.00 | 47.05 | 47.45 | -3.48% | 1.49 | 7.52% |
| 2026-01-14 | 50.56 | 50.65 | 48.01 | 49.16 | -2.73% | 2.76 | 13.46% |
| 2026-01-13 | 48.80 | 51.73 | 48.80 | 50.54 | +3.65% | 3.25 | 15.41% |
| 2026-01-12 | 48.09 | 50.05 | 48.09 | 48.76 | +1.41% | 2.52 | 12.32% |
| 2026-01-09 | 46.91 | 48.74 | 46.01 | 48.08 | +2.34% | 2.31 | 11.79% |
| 2026-01-08 | 47.73 | 47.92 | 46.72 | 46.98 | -2.69% | 2.08 | 10.66% |
| 2026-01-07 | 46.18 | 49.07 | 45.70 | 48.28 | +4.55% | 2.88 | 14.54% |
| 2026-01-06 | 46.70 | 46.70 | 45.56 | 46.18 | -0.65% | 1.66 | 8.69% |
| 2026-01-05 | 46.20 | 46.86 | 45.50 | 46.48 | +1.97% | 1.75 | 9.15% |
| 2025-12-31 | 46.35 | 46.38 | 45.01 | 45.58 | -0.26% | 1.88 | 9.87% |
| 2025-12-30 | 43.00 | 46.61 | 42.71 | 45.70 | +6.63% | 3.17 | 16.89% |
| 2025-12-29 | 42.22 | 43.10 | 41.99 | 42.86 | +1.81% | 0.89 | 5.01% |
| 2025-12-26 | 42.80 | 42.85 | 42.07 | 42.10 | -1.20% | 0.79 | 4.51% |
| 2025-12-25 | 41.69 | 43.10 | 41.65 | 42.61 | +1.91% | 1.08 | 6.10% |
| 2025-12-24 | 41.05 | 42.10 | 41.05 | 41.81 | +1.73% | 0.74 | 4.28% |
| 2025-12-23 | 41.30 | 41.58 | 40.85 | 41.10 | -0.89% | 0.58 | 3.40% |
| 2025-12-22 | 41.85 | 41.90 | 41.25 | 41.47 | +0.66% | 0.59 | 3.42% |
| 2025-12-19 | 40.11 | 41.70 | 40.11 | 41.20 | +2.46% | 0.88 | 5.12% |