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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.98 | 41.16 | 39.98 | 40.21 | -0.62% | 0.64 | 3.77% |
| 2025-12-17 | 40.55 | 40.82 | 39.47 | 40.46 | -0.71% | 0.87 | 5.24% |
| 2025-12-16 | 40.30 | 40.80 | 39.90 | 40.75 | +0.54% | 0.63 | 3.78% |
| 2025-12-15 | 41.00 | 41.33 | 40.48 | 40.53 | -1.96% | 0.69 | 4.05% |
| 2025-12-12 | 41.20 | 41.61 | 40.80 | 41.34 | +0.34% | 0.57 | 3.30% |
| 2025-12-11 | 42.23 | 42.46 | 41.10 | 41.20 | -2.32% | 0.97 | 5.65% |
| 2025-12-10 | 41.00 | 42.59 | 40.71 | 42.18 | +2.95% | 1.56 | 8.95% |
| 2025-12-09 | 42.00 | 42.00 | 40.90 | 40.97 | -2.64% | 0.80 | 4.66% |
| 2025-12-08 | 41.55 | 42.14 | 41.33 | 42.08 | +1.30% | 0.86 | 4.93% |
| 2025-12-05 | 40.75 | 41.62 | 40.74 | 41.54 | +1.02% | 0.52 | 3.04% |
| 2025-12-04 | 41.30 | 42.00 | 40.65 | 41.12 | +0.32% | 0.71 | 4.13% |
| 2025-12-03 | 41.88 | 42.14 | 40.75 | 40.99 | -2.13% | 0.63 | 3.67% |
| 2025-12-02 | 42.58 | 42.68 | 41.20 | 41.88 | -0.29% | 1.00 | 5.76% |
| 2025-12-01 | 41.71 | 42.08 | 41.03 | 42.00 | +1.18% | 1.14 | 6.57% |
| 2025-11-28 | 41.19 | 41.83 | 40.72 | 41.51 | +0.44% | 0.67 | 3.90% |
| 2025-11-27 | 41.16 | 41.76 | 41.06 | 41.33 | +0.07% | 0.41 | 2.39% |
| 2025-11-26 | 41.67 | 42.48 | 41.16 | 41.30 | -0.48% | 0.74 | 4.27% |
| 2025-11-25 | 41.75 | 43.09 | 41.15 | 41.50 | -0.07% | 1.10 | 6.30% |
| 2025-11-24 | 41.40 | 41.99 | 40.60 | 41.53 | +1.29% | 0.55 | 3.23% |
| 2025-11-21 | 41.95 | 42.37 | 40.19 | 41.00 | -1.98% | 0.76 | 4.45% |