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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.84 | 15.87 | 15.60 | 15.74 | -0.69% | 0.54 | 0.97% |
| 2026-04-21 | 15.70 | 15.90 | 15.45 | 15.85 | +1.02% | 0.66 | 1.19% |
| 2026-04-20 | 15.67 | 16.04 | 15.40 | 15.69 | -0.38% | 0.97 | 1.75% |
| 2026-04-17 | 15.52 | 15.88 | 15.40 | 15.75 | +1.68% | 0.90 | 1.63% |
| 2026-04-16 | 15.69 | 15.69 | 15.12 | 15.49 | -0.39% | 1.09 | 2.02% |
| 2026-04-15 | 16.04 | 16.25 | 15.51 | 15.55 | -2.87% | 1.00 | 1.79% |
| 2026-04-14 | 16.05 | 16.15 | 15.83 | 16.01 | +0.82% | 0.62 | 1.11% |
| 2026-04-13 | 16.01 | 16.10 | 15.84 | 15.88 | -0.81% | 0.44 | 0.79% |
| 2026-04-10 | 15.63 | 16.29 | 15.63 | 16.01 | +2.43% | 0.57 | 1.01% |
| 2026-04-09 | 15.80 | 15.99 | 15.58 | 15.63 | -1.45% | 0.51 | 0.93% |
| 2026-04-08 | 15.89 | 15.89 | 15.54 | 15.86 | +4.14% | 0.59 | 1.06% |
| 2026-04-07 | 14.95 | 15.40 | 14.95 | 15.23 | +1.80% | 0.45 | 0.84% |
| 2026-04-03 | 15.50 | 15.50 | 14.81 | 14.96 | -3.30% | 0.64 | 1.20% |
| 2026-04-02 | 15.76 | 15.89 | 15.28 | 15.47 | -1.84% | 0.62 | 1.13% |
| 2026-04-01 | 15.78 | 15.97 | 15.61 | 15.76 | +1.61% | 0.91 | 1.62% |
| 2026-03-31 | 16.00 | 16.30 | 15.38 | 15.51 | -2.15% | 1.09 | 1.95% |
| 2026-03-30 | 15.69 | 15.91 | 15.13 | 15.85 | +0.32% | 1.01 | 1.85% |
| 2026-03-27 | 15.98 | 16.02 | 15.58 | 15.80 | 0.00% | 0.75 | 1.34% |
| 2026-03-26 | 16.08 | 16.11 | 15.51 | 15.80 | -2.23% | 1.04 | 1.87% |
| 2026-03-25 | 15.96 | 16.55 | 15.64 | 16.16 | +1.44% | 1.92 | 3.38% |