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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 42.85 | 43.08 | 41.65 | 41.83 | -2.04% | 0.69 | 3.97% |
| 2025-11-19 | 44.00 | 44.15 | 42.52 | 42.70 | -3.09% | 0.60 | 3.35% |
| 2025-11-18 | 44.60 | 45.00 | 43.76 | 44.06 | -0.88% | 0.56 | 3.03% |
| 2025-11-17 | 45.83 | 45.83 | 44.28 | 44.45 | -2.65% | 0.66 | 3.57% |
| 2025-11-14 | 45.60 | 46.19 | 45.55 | 45.66 | -0.54% | 0.25 | 1.32% |
| 2025-11-13 | 45.60 | 46.25 | 45.21 | 45.91 | +0.88% | 0.31 | 1.63% |
| 2025-11-12 | 46.15 | 46.34 | 45.28 | 45.51 | -1.39% | 0.32 | 1.67% |
| 2025-11-11 | 46.41 | 46.71 | 45.72 | 46.15 | -0.56% | 0.34 | 1.78% |
| 2025-11-10 | 46.58 | 47.24 | 46.24 | 46.41 | +0.32% | 0.30 | 1.56% |
| 2025-11-07 | 46.93 | 46.93 | 46.05 | 46.26 | -2.10% | 0.47 | 2.42% |
| 2025-11-06 | 46.55 | 47.39 | 46.33 | 47.25 | +2.01% | 0.47 | 2.43% |
| 2025-11-05 | 46.26 | 47.00 | 46.16 | 46.32 | -1.05% | 0.42 | 2.19% |
| 2025-11-04 | 48.70 | 48.77 | 46.46 | 46.81 | -4.10% | 0.71 | 3.63% |
| 2025-11-03 | 48.40 | 49.34 | 48.23 | 48.81 | +0.18% | 1.05 | 5.20% |
| 2025-10-31 | 47.00 | 48.92 | 46.99 | 48.72 | +3.11% | 0.99 | 4.90% |
| 2025-10-30 | 47.84 | 48.20 | 47.11 | 47.25 | -1.93% | 0.66 | 3.36% |
| 2025-10-29 | 47.65 | 48.35 | 47.48 | 48.18 | +1.22% | 0.57 | 2.84% |
| 2025-10-28 | 47.55 | 48.68 | 47.33 | 47.60 | +0.78% | 0.81 | 4.05% |
| 2025-10-27 | 47.80 | 48.00 | 46.89 | 47.23 | -0.21% | 0.77 | 3.91% |
| 2025-10-24 | 45.61 | 47.60 | 45.00 | 47.33 | +3.95% | 1.19 | 6.09% |