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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.52 | 10.53 | 10.32 | 10.35 | -1.52% | 1.08 | 2.51% |
| 2025-07-22 | 10.63 | 10.66 | 10.43 | 10.51 | -0.94% | 0.83 | 1.89% |
| 2025-07-21 | 10.57 | 10.63 | 10.52 | 10.61 | +0.57% | 0.71 | 1.63% |
| 2025-07-18 | 10.61 | 10.66 | 10.52 | 10.55 | -0.47% | 0.49 | 1.11% |
| 2025-07-17 | 10.51 | 10.62 | 10.41 | 10.60 | +1.15% | 0.55 | 1.26% |
| 2025-07-16 | 10.47 | 10.60 | 10.42 | 10.48 | -0.29% | 0.71 | 1.62% |
| 2025-07-15 | 10.58 | 10.80 | 10.40 | 10.51 | -0.66% | 0.69 | 1.58% |
| 2025-07-14 | 10.44 | 10.71 | 10.39 | 10.58 | +1.15% | 0.89 | 2.03% |
| 2025-07-11 | 10.55 | 10.56 | 10.34 | 10.46 | -0.48% | 0.72 | 1.67% |
| 2025-07-10 | 10.49 | 10.66 | 10.40 | 10.51 | +0.38% | 0.65 | 1.50% |
| 2025-07-09 | 10.45 | 10.49 | 10.37 | 10.47 | 0.00% | 0.75 | 1.73% |
| 2025-07-08 | 10.32 | 10.54 | 10.21 | 10.47 | +1.95% | 1.18 | 2.73% |
| 2025-07-07 | 10.20 | 10.58 | 10.16 | 10.27 | +0.49% | 0.99 | 2.31% |
| 2025-07-04 | 10.41 | 10.41 | 10.20 | 10.22 | -2.01% | 0.78 | 1.83% |
| 2025-07-03 | 10.26 | 10.44 | 10.24 | 10.43 | +1.66% | 0.69 | 1.61% |
| 2025-07-02 | 10.38 | 10.39 | 10.21 | 10.26 | -1.44% | 0.64 | 1.51% |
| 2025-07-01 | 10.39 | 10.53 | 10.26 | 10.41 | +0.39% | 0.87 | 2.01% |
| 2025-06-30 | 10.36 | 10.48 | 10.30 | 10.37 | 0.00% | 0.86 | 1.99% |
| 2025-06-27 | 10.12 | 10.50 | 10.08 | 10.37 | +3.39% | 1.21 | 2.83% |
| 2025-06-26 | 10.13 | 10.17 | 10.03 | 10.03 | -0.99% | 0.66 | 1.57% |