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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.67 | 60.13 | 55.67 | 58.11 | +6.31% | 5.19 | 21.29% |
| 2025-09-16 | 52.85 | 55.33 | 52.85 | 54.66 | +3.00% | 2.05 | 9.07% |
| 2025-09-15 | 53.41 | 55.17 | 52.80 | 53.07 | -0.64% | 2.34 | 10.44% |
| 2025-09-12 | 55.33 | 55.87 | 53.02 | 53.41 | -4.45% | 2.45 | 10.96% |
| 2025-09-11 | 52.25 | 56.89 | 51.43 | 55.90 | +7.92% | 3.46 | 15.27% |
| 2025-09-10 | 53.49 | 54.16 | 51.61 | 51.80 | -3.47% | 1.81 | 8.28% |
| 2025-09-09 | 54.62 | 55.48 | 51.85 | 53.66 | -2.61% | 2.87 | 12.89% |
| 2025-09-08 | 52.00 | 56.28 | 52.00 | 55.10 | +7.05% | 3.69 | 16.42% |
| 2025-09-05 | 50.53 | 51.88 | 49.41 | 51.47 | +1.34% | 2.41 | 11.46% |
| 2025-09-04 | 53.41 | 55.86 | 49.51 | 50.79 | -5.84% | 3.87 | 17.91% |
| 2025-09-03 | 49.60 | 53.94 | 49.59 | 53.94 | +9.99% | 2.36 | 10.67% |
| 2025-09-02 | 49.38 | 49.77 | 47.18 | 49.04 | +0.18% | 1.21 | 6.03% |
| 2025-09-01 | 50.04 | 50.38 | 48.80 | 48.95 | -1.69% | 1.11 | 5.44% |
| 2025-08-29 | 49.90 | 50.66 | 49.52 | 49.79 | -1.21% | 0.79 | 3.78% |
| 2025-08-28 | 51.72 | 51.90 | 48.50 | 50.40 | -2.14% | 1.54 | 7.44% |
| 2025-08-27 | 52.35 | 54.10 | 51.50 | 51.50 | -1.64% | 1.01 | 4.59% |
| 2025-08-26 | 53.79 | 53.79 | 52.10 | 52.36 | -3.18% | 1.11 | 5.00% |
| 2025-08-25 | 54.12 | 55.40 | 53.42 | 54.08 | -0.37% | 1.29 | 5.64% |
| 2025-08-22 | 55.41 | 55.41 | 54.11 | 54.28 | -1.38% | 0.84 | 3.67% |
| 2025-08-21 | 55.55 | 55.79 | 54.82 | 55.04 | -0.92% | 1.00 | 4.33% |