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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.24 | 18.71 | 18.10 | 18.53 | +1.59% | 1.13 | 1.74% |
| 2026-01-16 | 17.87 | 18.36 | 17.64 | 18.24 | +2.13% | 1.24 | 1.95% |
| 2026-01-15 | 18.40 | 18.49 | 17.42 | 17.86 | -4.29% | 2.51 | 4.01% |
| 2026-01-14 | 18.73 | 18.94 | 18.11 | 18.66 | -0.53% | 2.16 | 3.30% |
| 2026-01-13 | 19.27 | 19.38 | 18.67 | 18.76 | -2.55% | 1.94 | 2.90% |
| 2026-01-12 | 19.34 | 19.40 | 19.05 | 19.25 | -0.88% | 2.06 | 3.03% |
| 2026-01-09 | 19.25 | 19.63 | 19.10 | 19.42 | -0.21% | 2.17 | 3.19% |
| 2026-01-08 | 19.27 | 19.95 | 19.06 | 19.46 | +1.25% | 2.79 | 4.04% |
| 2026-01-07 | 19.82 | 19.93 | 19.16 | 19.22 | -5.18% | 3.99 | 5.81% |
| 2026-01-06 | 20.60 | 21.21 | 20.00 | 20.27 | -1.60% | 6.90 | 9.49% |
| 2026-01-05 | 19.98 | 20.96 | 19.60 | 20.60 | +8.14% | 7.66 | 10.56% |
| 2025-12-31 | 19.49 | 19.60 | 18.75 | 19.05 | -2.81% | 1.31 | 1.95% |
| 2025-12-30 | 20.05 | 20.05 | 19.44 | 19.60 | -2.15% | 1.28 | 1.85% |
| 2025-12-29 | 19.89 | 20.40 | 19.63 | 20.03 | +0.60% | 1.68 | 2.37% |
| 2025-12-26 | 20.13 | 20.20 | 19.80 | 19.91 | -0.80% | 1.07 | 1.51% |
| 2025-12-25 | 20.40 | 20.40 | 19.90 | 20.07 | -1.33% | 1.36 | 1.91% |
| 2025-12-24 | 19.66 | 20.60 | 19.21 | 20.34 | +4.79% | 3.18 | 4.46% |
| 2025-12-23 | 18.94 | 19.52 | 18.08 | 19.41 | +2.27% | 2.40 | 3.60% |
| 2025-12-22 | 18.99 | 19.38 | 18.74 | 18.98 | -0.47% | 1.70 | 2.53% |
| 2025-12-19 | 19.24 | 19.42 | 18.85 | 19.07 | -1.65% | 1.41 | 2.10% |