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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.48 | 19.98 | 19.23 | 19.39 | -0.46% | 1.57 | 2.28% |
| 2025-12-17 | 19.54 | 19.83 | 18.73 | 19.48 | -0.41% | 1.83 | 2.70% |
| 2025-12-16 | 19.77 | 20.18 | 19.47 | 19.56 | -2.00% | 1.84 | 2.63% |
| 2025-12-15 | 20.77 | 21.34 | 19.67 | 19.96 | -4.91% | 3.56 | 5.00% |
| 2025-12-12 | 19.46 | 20.99 | 19.30 | 20.99 | +10.01% | 4.41 | 6.06% |
| 2025-12-11 | 19.80 | 19.80 | 19.03 | 19.08 | -2.80% | 0.87 | 1.28% |
| 2025-12-10 | 19.54 | 19.68 | 18.96 | 19.63 | +0.26% | 0.94 | 1.38% |
| 2025-12-09 | 20.05 | 20.24 | 19.43 | 19.58 | -1.71% | 1.62 | 2.32% |
| 2025-12-08 | 19.10 | 20.29 | 18.73 | 19.92 | +4.84% | 2.82 | 4.05% |
| 2025-12-05 | 18.92 | 19.45 | 18.90 | 19.00 | 0.00% | 1.37 | 2.03% |
| 2025-12-04 | 18.85 | 19.39 | 18.85 | 19.00 | -0.21% | 0.93 | 1.37% |
| 2025-12-03 | 20.22 | 20.49 | 18.86 | 19.04 | -5.23% | 2.17 | 3.18% |
| 2025-12-02 | 19.41 | 20.26 | 19.21 | 20.09 | +3.82% | 2.10 | 2.99% |
| 2025-12-01 | 18.95 | 19.37 | 18.81 | 19.35 | +2.11% | 1.45 | 2.14% |
| 2025-11-28 | 18.94 | 19.17 | 18.60 | 18.95 | -0.16% | 1.35 | 2.02% |
| 2025-11-27 | 19.35 | 19.78 | 18.91 | 18.98 | +0.16% | 1.59 | 2.34% |
| 2025-11-26 | 18.91 | 19.30 | 18.78 | 18.95 | -0.37% | 0.92 | 1.37% |
| 2025-11-25 | 19.04 | 19.50 | 18.97 | 19.02 | -0.05% | 1.06 | 1.56% |
| 2025-11-24 | 18.90 | 19.28 | 18.82 | 19.03 | +0.69% | 0.87 | 1.30% |
| 2025-11-21 | 19.89 | 19.99 | 18.71 | 18.90 | -5.45% | 1.57 | 2.31% |