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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.53 | 12.66 | 12.42 | 12.45 | -0.80% | 0.87 | 1.96% |
| 2025-07-22 | 12.62 | 12.63 | 12.41 | 12.55 | -0.55% | 0.78 | 1.76% |
| 2025-07-21 | 12.54 | 12.64 | 12.46 | 12.62 | +0.80% | 0.76 | 1.71% |
| 2025-07-18 | 12.60 | 12.66 | 12.43 | 12.52 | 0.00% | 0.76 | 1.72% |
| 2025-07-17 | 12.45 | 12.56 | 12.35 | 12.52 | +0.64% | 0.89 | 2.01% |
| 2025-07-16 | 12.20 | 12.45 | 12.11 | 12.44 | +2.22% | 0.89 | 2.05% |
| 2025-07-15 | 12.35 | 12.36 | 12.09 | 12.17 | -1.46% | 0.82 | 1.90% |
| 2025-07-14 | 12.39 | 12.44 | 12.30 | 12.35 | -0.32% | 0.49 | 1.13% |
| 2025-07-11 | 12.39 | 12.44 | 12.26 | 12.39 | +0.41% | 0.75 | 1.71% |
| 2025-07-10 | 12.30 | 12.38 | 12.23 | 12.34 | -0.16% | 0.59 | 1.37% |
| 2025-07-09 | 12.44 | 12.60 | 12.36 | 12.36 | -0.32% | 0.96 | 2.18% |
| 2025-07-08 | 12.34 | 12.46 | 12.22 | 12.40 | +0.65% | 0.78 | 1.78% |
| 2025-07-07 | 12.09 | 12.35 | 12.09 | 12.32 | +0.08% | 0.94 | 2.18% |
| 2025-07-04 | 12.72 | 12.76 | 12.29 | 12.31 | -1.12% | 1.65 | 3.75% |
| 2025-07-03 | 12.40 | 12.56 | 12.35 | 12.45 | +0.40% | 0.85 | 1.93% |
| 2025-07-02 | 12.50 | 12.57 | 12.30 | 12.40 | -2.44% | 1.51 | 3.44% |
| 2025-07-01 | 12.49 | 12.83 | 12.27 | 12.71 | +1.76% | 2.83 | 6.34% |
| 2025-06-30 | 12.45 | 12.67 | 12.12 | 12.49 | +4.00% | 3.03 | 6.95% |
| 2025-06-27 | 11.94 | 12.04 | 11.85 | 12.01 | +0.92% | 0.85 | 2.01% |
| 2025-06-26 | 11.88 | 12.09 | 11.86 | 11.90 | -0.75% | 1.03 | 2.40% |