麒盛科技 sh.603610
18.00
-2.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.65 | 18.91 | 18.00 | 18.00 | -2.86% | 1.25 | 1.92% |
| 2026-05-22 | 18.09 | 18.72 | 18.03 | 18.53 | +1.70% | 1.60 | 2.45% |
| 2026-05-21 | 18.28 | 18.85 | 18.02 | 18.22 | -1.30% | 2.35 | 3.61% |
| 2026-05-20 | 18.89 | 19.02 | 18.28 | 18.46 | -3.20% | 2.51 | 3.86% |
| 2026-05-19 | 19.10 | 19.70 | 18.91 | 19.07 | +0.79% | 2.95 | 4.34% |
| 2026-05-18 | 19.08 | 19.48 | 18.66 | 18.92 | -1.97% | 3.14 | 4.69% |
| 2026-05-15 | 18.41 | 19.68 | 18.41 | 19.30 | +2.44% | 6.31 | 9.31% |
| 2026-05-14 | 17.15 | 18.84 | 17.06 | 18.84 | +9.98% | 5.38 | 8.29% |
| 2026-05-13 | 17.07 | 17.41 | 16.85 | 17.13 | +1.06% | 1.13 | 1.88% |
| 2026-05-12 | 17.06 | 17.21 | 16.61 | 16.95 | -1.22% | 1.22 | 2.05% |
| 2026-05-11 | 16.66 | 17.40 | 16.54 | 17.16 | +3.81% | 1.94 | 3.24% |
| 2026-05-08 | 16.43 | 16.66 | 16.27 | 16.53 | +0.18% | 0.99 | 1.70% |
| 2026-05-07 | 16.47 | 16.70 | 16.37 | 16.50 | +0.18% | 1.00 | 1.71% |
| 2026-05-06 | 17.13 | 17.28 | 16.31 | 16.47 | -2.54% | 1.67 | 2.86% |
| 2026-04-30 | 16.86 | 17.05 | 16.51 | 16.90 | +1.20% | 1.04 | 1.75% |
| 2026-04-29 | 16.59 | 16.84 | 16.40 | 16.70 | +1.58% | 1.18 | 2.00% |
| 2026-04-28 | 16.55 | 16.67 | 16.11 | 16.44 | -1.62% | 1.59 | 2.73% |
| 2026-04-27 | 15.10 | 16.71 | 15.10 | 16.71 | +10.01% | 1.55 | 2.71% |
| 2026-04-24 | 15.25 | 15.35 | 14.92 | 15.19 | -1.17% | 0.71 | 1.33% |
| 2026-04-23 | 15.75 | 15.82 | 15.30 | 15.37 | -2.35% | 0.61 | 1.12% |