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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.90 | 11.14 | 10.85 | 11.09 | +1.19% | 1.33 | 2.90% |
| 2025-08-19 | 10.74 | 11.10 | 10.64 | 10.96 | +2.05% | 1.83 | 4.05% |
| 2025-08-18 | 10.62 | 10.80 | 10.62 | 10.74 | +1.32% | 1.12 | 2.52% |
| 2025-08-15 | 10.35 | 10.61 | 10.35 | 10.60 | +2.51% | 1.02 | 2.34% |
| 2025-08-14 | 10.63 | 10.68 | 10.34 | 10.34 | -2.73% | 1.10 | 2.53% |
| 2025-08-13 | 10.67 | 10.70 | 10.57 | 10.63 | -0.09% | 0.84 | 1.91% |
| 2025-08-12 | 10.72 | 10.74 | 10.59 | 10.64 | -0.56% | 0.63 | 1.42% |
| 2025-08-11 | 10.59 | 10.79 | 10.57 | 10.70 | +1.13% | 0.74 | 1.68% |
| 2025-08-08 | 10.63 | 10.66 | 10.50 | 10.58 | -0.47% | 0.76 | 1.73% |
| 2025-08-07 | 10.70 | 10.76 | 10.61 | 10.63 | -0.84% | 0.74 | 1.67% |
| 2025-08-06 | 10.56 | 10.74 | 10.56 | 10.72 | +0.37% | 0.89 | 2.01% |
| 2025-08-05 | 10.42 | 10.77 | 10.42 | 10.68 | +2.99% | 1.55 | 3.50% |
| 2025-08-04 | 10.20 | 10.39 | 10.16 | 10.37 | +1.07% | 0.71 | 1.66% |
| 2025-08-01 | 10.34 | 10.45 | 10.21 | 10.26 | -0.97% | 0.93 | 2.18% |
| 2025-07-31 | 10.41 | 10.59 | 10.33 | 10.36 | -0.58% | 0.84 | 1.93% |
| 2025-07-30 | 10.54 | 10.56 | 10.31 | 10.42 | -1.14% | 0.90 | 2.09% |
| 2025-07-29 | 10.57 | 10.64 | 10.40 | 10.54 | -1.40% | 0.94 | 2.15% |
| 2025-07-28 | 10.56 | 10.75 | 10.53 | 10.69 | +1.23% | 1.03 | 2.34% |
| 2025-07-25 | 10.46 | 10.57 | 10.43 | 10.56 | +0.86% | 0.78 | 1.78% |
| 2025-07-24 | 10.35 | 10.49 | 10.35 | 10.47 | +1.16% | 0.84 | 1.94% |