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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.23 | 17.39 | 16.78 | 17.36 | +1.28% | 1.24 | 2.07% |
| 2025-10-22 | 17.13 | 17.29 | 16.99 | 17.14 | +0.23% | 0.80 | 1.32% |
| 2025-10-21 | 16.97 | 17.27 | 16.92 | 17.10 | +0.77% | 1.24 | 2.05% |
| 2025-10-20 | 17.01 | 17.50 | 16.77 | 16.97 | +0.77% | 1.86 | 3.09% |
| 2025-10-17 | 18.00 | 18.00 | 16.65 | 16.84 | -6.18% | 2.19 | 3.63% |
| 2025-10-16 | 18.15 | 18.45 | 17.76 | 17.95 | -2.29% | 1.90 | 2.98% |
| 2025-10-15 | 18.50 | 18.80 | 18.12 | 18.37 | -0.81% | 2.46 | 3.79% |
| 2025-10-14 | 19.28 | 19.49 | 18.42 | 18.52 | -3.94% | 4.33 | 6.47% |
| 2025-10-13 | 16.58 | 19.28 | 16.39 | 19.28 | +9.98% | 7.21 | 10.82% |
| 2025-10-10 | 17.76 | 18.36 | 17.41 | 17.53 | -6.71% | 3.38 | 5.36% |
| 2025-10-09 | 19.10 | 19.51 | 18.54 | 18.79 | -0.21% | 3.58 | 5.36% |
| 2025-09-30 | 18.79 | 19.34 | 18.58 | 18.83 | +1.29% | 4.61 | 6.89% |
| 2025-09-29 | 17.30 | 18.59 | 17.00 | 18.59 | +10.00% | 3.82 | 5.97% |
| 2025-09-26 | 16.88 | 17.39 | 16.40 | 16.90 | -1.40% | 2.39 | 4.00% |
| 2025-09-25 | 17.14 | 17.42 | 16.87 | 17.14 | +0.29% | 1.31 | 2.17% |
| 2025-09-24 | 16.69 | 17.21 | 16.66 | 17.09 | +1.12% | 1.40 | 2.34% |
| 2025-09-23 | 17.68 | 17.68 | 16.58 | 16.90 | -3.92% | 2.22 | 3.71% |
| 2025-09-22 | 17.24 | 17.64 | 17.01 | 17.59 | +1.68% | 2.10 | 3.44% |
| 2025-09-19 | 16.50 | 17.60 | 16.41 | 17.30 | +3.84% | 2.89 | 4.76% |
| 2025-09-18 | 17.18 | 17.50 | 16.32 | 16.66 | -3.08% | 3.05 | 5.14% |