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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.20 | 16.22 | 15.78 | 15.93 | +0.57% | 1.51 | 2.68% |
| 2026-03-23 | 16.81 | 16.94 | 15.66 | 15.84 | -6.49% | 1.42 | 2.48% |
| 2026-03-20 | 17.48 | 17.68 | 16.93 | 16.94 | -3.09% | 1.10 | 1.81% |
| 2026-03-19 | 18.01 | 18.15 | 17.30 | 17.48 | -4.53% | 1.93 | 3.09% |
| 2026-03-18 | 18.44 | 18.47 | 18.01 | 18.31 | -0.81% | 0.83 | 1.29% |
| 2026-03-17 | 19.98 | 19.98 | 18.43 | 18.46 | -6.34% | 2.13 | 3.20% |
| 2026-03-16 | 19.80 | 19.89 | 19.35 | 19.71 | -0.95% | 0.90 | 1.30% |
| 2026-03-13 | 20.10 | 20.40 | 19.85 | 19.90 | -1.92% | 1.00 | 1.41% |
| 2026-03-12 | 20.57 | 20.92 | 20.10 | 20.29 | -1.36% | 1.35 | 1.87% |
| 2026-03-11 | 20.19 | 20.69 | 19.80 | 20.57 | +3.52% | 2.73 | 3.80% |
| 2026-03-10 | 18.75 | 20.20 | 18.75 | 19.87 | +6.26% | 2.70 | 3.88% |
| 2026-03-09 | 18.70 | 18.92 | 18.52 | 18.70 | -1.42% | 1.24 | 1.88% |
| 2026-03-06 | 18.88 | 19.30 | 18.75 | 18.97 | +0.64% | 0.66 | 0.98% |
| 2026-03-05 | 18.68 | 19.18 | 18.68 | 18.85 | +1.29% | 0.82 | 1.22% |
| 2026-03-04 | 18.70 | 18.79 | 18.36 | 18.61 | -0.80% | 0.85 | 1.30% |
| 2026-03-03 | 19.29 | 19.64 | 18.70 | 18.76 | -2.70% | 1.41 | 2.08% |
| 2026-03-02 | 18.80 | 19.35 | 18.52 | 19.28 | +0.42% | 1.51 | 2.25% |
| 2026-02-27 | 19.05 | 19.35 | 18.91 | 19.20 | +0.95% | 0.96 | 1.42% |
| 2026-02-26 | 18.81 | 19.11 | 18.65 | 19.02 | +1.49% | 1.03 | 1.54% |
| 2026-02-25 | 18.51 | 18.79 | 18.48 | 18.74 | +1.41% | 0.95 | 1.44% |