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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 45.50 | 45.56 | 44.66 | 45.53 | +0.15% | 0.39 | 2.06% |
| 2025-10-22 | 46.38 | 46.38 | 45.28 | 45.46 | -1.86% | 0.62 | 3.29% |
| 2025-10-21 | 46.45 | 46.48 | 45.70 | 46.32 | +0.56% | 0.51 | 2.65% |
| 2025-10-20 | 44.81 | 46.48 | 44.81 | 46.06 | +3.00% | 0.78 | 4.09% |
| 2025-10-17 | 47.06 | 47.06 | 44.64 | 44.72 | -4.61% | 0.96 | 5.07% |
| 2025-10-16 | 48.17 | 48.17 | 46.58 | 46.88 | -2.68% | 0.93 | 4.73% |
| 2025-10-15 | 48.61 | 48.61 | 47.48 | 48.17 | -0.04% | 1.25 | 6.29% |
| 2025-10-14 | 50.00 | 50.41 | 47.70 | 48.19 | -3.68% | 0.97 | 4.76% |
| 2025-10-13 | 49.51 | 51.00 | 48.50 | 50.03 | -3.12% | 1.28 | 6.18% |
| 2025-10-10 | 52.28 | 52.88 | 51.54 | 51.64 | -1.54% | 0.82 | 3.77% |
| 2025-10-09 | 53.75 | 54.35 | 52.38 | 52.45 | -2.74% | 1.54 | 6.94% |
| 2025-09-30 | 56.08 | 56.13 | 53.87 | 53.93 | -3.85% | 1.65 | 7.27% |
| 2025-09-29 | 57.19 | 57.91 | 55.81 | 56.09 | -1.46% | 1.60 | 6.78% |
| 2025-09-26 | 56.58 | 58.48 | 55.30 | 56.92 | +0.25% | 1.52 | 6.38% |
| 2025-09-25 | 56.11 | 58.05 | 55.80 | 56.78 | +1.59% | 1.60 | 6.75% |
| 2025-09-24 | 55.53 | 56.70 | 54.95 | 55.89 | -0.20% | 1.01 | 4.37% |
| 2025-09-23 | 57.17 | 58.18 | 54.03 | 56.00 | -1.79% | 1.84 | 7.91% |
| 2025-09-22 | 55.18 | 59.11 | 55.09 | 57.02 | +3.33% | 2.69 | 11.24% |
| 2025-09-19 | 56.68 | 57.38 | 55.08 | 55.18 | -2.85% | 2.12 | 9.11% |
| 2025-09-18 | 58.88 | 61.58 | 56.00 | 56.80 | -2.25% | 4.85 | 19.93% |