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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.19 | 18.66 | 18.11 | 18.48 | +2.72% | 1.02 | 1.57% |
| 2026-02-13 | 18.00 | 18.25 | 17.97 | 17.99 | -0.61% | 0.42 | 0.66% |
| 2026-02-12 | 18.16 | 18.21 | 17.91 | 18.10 | -0.33% | 0.47 | 0.73% |
| 2026-02-11 | 18.19 | 18.28 | 17.97 | 18.16 | -0.27% | 0.75 | 1.17% |
| 2026-02-10 | 18.36 | 18.36 | 18.14 | 18.21 | -0.92% | 0.56 | 0.87% |
| 2026-02-09 | 18.36 | 18.49 | 18.20 | 18.38 | +0.22% | 0.72 | 1.12% |
| 2026-02-06 | 17.83 | 18.99 | 17.73 | 18.34 | +2.23% | 1.97 | 3.01% |
| 2026-02-05 | 17.93 | 18.12 | 17.81 | 17.94 | +0.11% | 0.56 | 0.88% |
| 2026-02-04 | 17.66 | 18.06 | 17.56 | 17.92 | +1.47% | 0.81 | 1.29% |
| 2026-02-03 | 17.59 | 17.78 | 17.43 | 17.66 | +0.46% | 0.54 | 0.87% |
| 2026-02-02 | 17.45 | 18.16 | 17.45 | 17.58 | +1.09% | 1.13 | 1.81% |
| 2026-01-30 | 17.08 | 17.45 | 17.03 | 17.39 | +1.76% | 0.83 | 1.37% |
| 2026-01-29 | 17.33 | 17.65 | 17.02 | 17.09 | -2.01% | 0.71 | 1.16% |
| 2026-01-28 | 17.78 | 17.85 | 17.31 | 17.44 | -2.02% | 0.66 | 1.06% |
| 2026-01-27 | 17.43 | 17.80 | 17.17 | 17.80 | +1.66% | 0.90 | 1.46% |
| 2026-01-26 | 18.07 | 18.10 | 17.42 | 17.51 | -3.10% | 1.21 | 1.95% |
| 2026-01-23 | 18.45 | 18.57 | 18.00 | 18.07 | -2.06% | 1.16 | 1.81% |
| 2026-01-22 | 18.38 | 18.64 | 18.25 | 18.45 | +0.38% | 1.08 | 1.67% |
| 2026-01-21 | 18.11 | 18.39 | 18.00 | 18.38 | +0.77% | 0.84 | 1.30% |
| 2026-01-20 | 18.50 | 18.56 | 18.11 | 18.24 | -1.56% | 0.73 | 1.12% |