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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.79 | 14.20 | 13.68 | 14.13 | +2.17% | 1.51 | 2.60% |
| 2026-04-21 | 13.83 | 14.19 | 13.75 | 13.83 | -1.43% | 1.51 | 2.62% |
| 2026-04-20 | 13.60 | 14.13 | 13.52 | 14.03 | +3.24% | 1.95 | 3.38% |
| 2026-04-17 | 13.49 | 13.68 | 13.43 | 13.59 | +0.67% | 1.23 | 2.18% |
| 2026-04-16 | 13.23 | 13.85 | 13.18 | 13.50 | +3.13% | 1.74 | 3.12% |
| 2026-04-15 | 13.19 | 13.30 | 13.02 | 13.09 | -0.38% | 1.01 | 1.84% |
| 2026-04-14 | 13.18 | 13.25 | 13.00 | 13.14 | +0.69% | 0.89 | 1.64% |
| 2026-04-13 | 13.00 | 13.14 | 12.91 | 13.05 | -0.76% | 0.89 | 1.65% |
| 2026-04-10 | 13.20 | 13.35 | 13.08 | 13.15 | +0.23% | 1.12 | 2.04% |
| 2026-04-09 | 12.81 | 13.16 | 12.80 | 13.12 | +0.92% | 1.49 | 2.76% |
| 2026-04-08 | 12.59 | 13.19 | 12.59 | 13.00 | +5.09% | 1.56 | 2.91% |
| 2026-04-07 | 12.18 | 12.43 | 12.18 | 12.37 | +2.06% | 1.10 | 2.14% |
| 2026-04-03 | 12.95 | 12.95 | 12.08 | 12.12 | -4.57% | 1.25 | 2.44% |
| 2026-04-02 | 12.53 | 12.98 | 12.50 | 12.70 | +0.55% | 1.60 | 3.01% |
| 2026-04-01 | 12.63 | 12.71 | 12.39 | 12.63 | +2.10% | 0.99 | 1.90% |
| 2026-03-31 | 12.49 | 12.75 | 12.34 | 12.37 | -1.43% | 1.24 | 2.39% |
| 2026-03-30 | 12.15 | 12.78 | 12.12 | 12.55 | +0.88% | 2.02 | 3.89% |
| 2026-03-27 | 11.60 | 12.66 | 11.58 | 12.44 | +5.78% | 2.15 | 4.24% |
| 2026-03-26 | 12.00 | 12.12 | 11.68 | 11.76 | -1.75% | 1.02 | 2.08% |
| 2026-03-25 | 11.86 | 12.14 | 11.83 | 11.97 | +1.27% | 1.04 | 2.08% |