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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.12 | 10.17 | 10.06 | 10.13 | 0.00% | 0.57 | 1.35% |
| 2025-06-24 | 9.90 | 10.15 | 9.89 | 10.13 | +2.43% | 0.61 | 1.45% |
| 2025-06-23 | 9.74 | 9.90 | 9.65 | 9.89 | +1.02% | 0.45 | 1.10% |
| 2025-06-20 | 9.95 | 9.99 | 9.72 | 9.79 | -0.91% | 0.46 | 1.13% |
| 2025-06-19 | 10.05 | 10.13 | 9.82 | 9.88 | -1.30% | 0.52 | 1.27% |
| 2025-06-18 | 9.93 | 10.06 | 9.87 | 10.01 | +0.20% | 0.45 | 1.09% |
| 2025-06-17 | 10.10 | 10.16 | 9.94 | 9.99 | -1.19% | 0.69 | 1.66% |
| 2025-06-16 | 10.09 | 10.21 | 9.96 | 10.11 | +0.80% | 0.54 | 1.28% |
| 2025-06-13 | 10.19 | 10.28 | 9.98 | 10.03 | -2.90% | 1.03 | 2.45% |
| 2025-06-12 | 10.36 | 10.68 | 10.25 | 10.33 | +0.10% | 1.01 | 2.33% |
| 2025-06-11 | 10.35 | 10.43 | 10.28 | 10.32 | -0.58% | 0.47 | 1.10% |
| 2025-06-10 | 10.58 | 10.58 | 10.30 | 10.38 | -1.33% | 0.55 | 1.26% |
| 2025-06-09 | 10.55 | 10.64 | 10.47 | 10.52 | -0.47% | 0.49 | 1.12% |
| 2025-06-06 | 10.50 | 10.60 | 10.38 | 10.57 | +0.38% | 0.39 | 0.89% |
| 2025-06-05 | 10.23 | 10.66 | 10.18 | 10.53 | +2.63% | 0.90 | 2.07% |
| 2025-06-04 | 10.20 | 10.39 | 10.10 | 10.26 | +1.18% | 0.52 | 1.22% |
| 2025-06-03 | 10.23 | 10.38 | 10.08 | 10.14 | -0.88% | 0.62 | 1.47% |
| 2025-05-30 | 10.64 | 10.64 | 10.19 | 10.23 | -3.85% | 0.89 | 2.09% |
| 2025-05-29 | 10.39 | 10.73 | 10.39 | 10.64 | +2.11% | 0.69 | 1.56% |
| 2025-05-28 | 10.80 | 10.86 | 10.36 | 10.42 | -3.70% | 0.95 | 2.17% |