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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.42 | 20.42 | 19.66 | 19.99 | +0.20% | 1.33 | 1.89% |
| 2025-11-19 | 20.57 | 20.70 | 19.90 | 19.95 | -2.83% | 1.57 | 2.20% |
| 2025-11-18 | 20.63 | 20.84 | 20.29 | 20.53 | -0.44% | 1.50 | 2.07% |
| 2025-11-17 | 21.37 | 21.55 | 20.44 | 20.62 | -3.82% | 2.21 | 3.00% |
| 2025-11-14 | 20.68 | 21.91 | 20.31 | 21.44 | +2.73% | 2.73 | 3.65% |
| 2025-11-13 | 21.00 | 21.80 | 20.49 | 20.87 | -1.83% | 2.73 | 3.67% |
| 2025-11-12 | 20.98 | 21.38 | 20.58 | 21.26 | +2.56% | 2.33 | 3.15% |
| 2025-11-11 | 20.17 | 21.13 | 19.88 | 20.73 | +3.29% | 2.72 | 3.73% |
| 2025-11-10 | 20.27 | 20.98 | 19.92 | 20.07 | +1.01% | 2.39 | 3.32% |
| 2025-11-07 | 19.62 | 20.44 | 19.57 | 19.87 | +0.56% | 2.55 | 3.61% |
| 2025-11-06 | 19.66 | 19.90 | 19.35 | 19.76 | +0.41% | 2.20 | 3.17% |
| 2025-11-05 | 18.63 | 20.00 | 18.62 | 19.68 | +4.90% | 3.91 | 5.65% |
| 2025-11-04 | 18.64 | 18.97 | 18.38 | 18.76 | +0.64% | 2.30 | 3.50% |
| 2025-11-03 | 17.93 | 18.73 | 17.70 | 18.64 | +5.43% | 3.35 | 5.17% |
| 2025-10-31 | 16.90 | 17.90 | 16.90 | 17.68 | +4.68% | 1.86 | 3.01% |
| 2025-10-30 | 17.59 | 17.69 | 16.85 | 16.89 | -4.25% | 1.53 | 2.52% |
| 2025-10-29 | 17.20 | 17.98 | 17.00 | 17.64 | +3.28% | 1.78 | 2.86% |
| 2025-10-28 | 17.09 | 17.40 | 16.81 | 17.08 | +0.35% | 1.73 | 2.86% |
| 2025-10-27 | 16.85 | 17.29 | 16.85 | 17.02 | +0.29% | 1.29 | 2.14% |
| 2025-10-24 | 17.46 | 17.46 | 16.86 | 16.97 | -2.25% | 1.23 | 2.04% |