盛洋科技 sh.603703
14.33
+0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.35 | 14.80 | 14.23 | 14.33 | +0.49% | 1.92 | 3.20% |
| 2026-05-22 | 13.85 | 14.28 | 13.63 | 14.26 | +4.01% | 1.69 | 2.91% |
| 2026-05-21 | 14.25 | 14.48 | 13.60 | 13.71 | -3.99% | 1.75 | 2.99% |
| 2026-05-20 | 14.50 | 14.59 | 14.22 | 14.28 | -1.92% | 1.70 | 2.85% |
| 2026-05-19 | 14.20 | 14.57 | 14.01 | 14.56 | +2.54% | 1.65 | 2.77% |
| 2026-05-18 | 13.78 | 14.36 | 13.59 | 14.20 | +3.12% | 1.71 | 2.92% |
| 2026-05-15 | 14.10 | 14.31 | 13.61 | 13.77 | -2.62% | 1.66 | 2.87% |
| 2026-05-14 | 14.62 | 14.70 | 14.13 | 14.14 | -3.02% | 1.97 | 3.32% |
| 2026-05-13 | 14.48 | 14.71 | 14.38 | 14.58 | +0.07% | 1.55 | 2.56% |
| 2026-05-12 | 14.85 | 14.86 | 14.48 | 14.57 | -1.02% | 1.77 | 2.91% |
| 2026-05-11 | 14.54 | 15.04 | 14.52 | 14.72 | +1.73% | 2.34 | 3.82% |
| 2026-05-08 | 14.40 | 14.50 | 14.03 | 14.47 | +1.12% | 1.67 | 2.82% |
| 2026-05-07 | 13.85 | 14.38 | 13.81 | 14.31 | +3.55% | 2.07 | 3.51% |
| 2026-05-06 | 13.88 | 14.01 | 13.75 | 13.82 | +1.02% | 1.54 | 2.67% |
| 2026-04-30 | 13.33 | 13.75 | 13.22 | 13.68 | +1.71% | 1.27 | 2.27% |
| 2026-04-29 | 13.54 | 13.68 | 13.30 | 13.45 | -0.59% | 1.35 | 2.41% |
| 2026-04-28 | 13.65 | 13.77 | 13.40 | 13.53 | -1.24% | 1.40 | 2.49% |
| 2026-04-27 | 13.60 | 13.83 | 13.50 | 13.70 | +2.78% | 1.59 | 2.81% |
| 2026-04-24 | 13.69 | 13.78 | 13.20 | 13.33 | -3.27% | 1.69 | 3.04% |
| 2026-04-23 | 14.11 | 14.22 | 13.70 | 13.78 | -2.48% | 1.55 | 2.68% |