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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.95 | 17.99 | 16.95 | 17.19 | +1.18% | 2.57 | 4.16% |
| 2025-09-16 | 16.84 | 17.00 | 16.53 | 16.99 | -0.06% | 1.90 | 3.21% |
| 2025-09-15 | 16.90 | 17.20 | 16.50 | 17.00 | +1.19% | 2.11 | 3.54% |
| 2025-09-12 | 16.88 | 17.14 | 16.50 | 16.80 | -0.59% | 1.70 | 2.89% |
| 2025-09-11 | 16.80 | 16.99 | 16.20 | 16.90 | -0.53% | 1.95 | 3.32% |
| 2025-09-10 | 16.70 | 17.45 | 16.55 | 16.99 | +1.37% | 2.45 | 4.07% |
| 2025-09-09 | 16.77 | 17.11 | 16.55 | 16.76 | -1.06% | 3.11 | 5.27% |
| 2025-09-08 | 17.80 | 18.05 | 16.80 | 16.94 | -6.41% | 4.51 | 7.40% |
| 2025-09-05 | 17.22 | 18.40 | 16.30 | 18.10 | +3.25% | 4.72 | 7.67% |
| 2025-09-04 | 16.82 | 17.55 | 16.29 | 17.53 | +1.92% | 5.25 | 8.76% |
| 2025-09-03 | 16.10 | 17.94 | 16.10 | 17.20 | +5.07% | 6.14 | 10.23% |
| 2025-09-02 | 16.10 | 16.89 | 15.85 | 16.37 | +0.74% | 5.55 | 9.60% |
| 2025-09-01 | 16.44 | 16.82 | 16.05 | 16.25 | -1.57% | 4.59 | 7.99% |
| 2025-08-29 | 16.35 | 17.16 | 16.06 | 16.51 | +5.83% | 8.72 | 14.85% |
| 2025-08-28 | 14.19 | 15.60 | 14.18 | 15.60 | +10.01% | 4.42 | 8.42% |
| 2025-08-27 | 14.81 | 14.95 | 14.08 | 14.18 | -4.12% | 2.43 | 4.72% |
| 2025-08-26 | 15.09 | 15.09 | 14.72 | 14.79 | -1.99% | 2.23 | 4.25% |
| 2025-08-25 | 14.51 | 15.28 | 14.50 | 15.09 | +5.67% | 4.42 | 8.41% |
| 2025-08-22 | 14.16 | 14.44 | 14.08 | 14.28 | +1.06% | 1.60 | 3.17% |
| 2025-08-21 | 14.50 | 14.55 | 14.00 | 14.13 | -3.29% | 2.22 | 4.42% |