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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.58 | 11.82 | 11.40 | 11.82 | +4.32% | 1.42 | 2.94% |
| 2026-03-23 | 12.03 | 12.10 | 11.26 | 11.33 | -7.36% | 2.00 | 4.10% |
| 2026-03-20 | 12.92 | 13.19 | 12.18 | 12.23 | -4.45% | 1.36 | 2.60% |
| 2026-03-19 | 13.10 | 13.18 | 12.73 | 12.80 | -3.25% | 1.27 | 2.37% |
| 2026-03-18 | 13.08 | 13.25 | 12.90 | 13.23 | +1.61% | 1.08 | 1.98% |
| 2026-03-17 | 13.51 | 13.60 | 13.01 | 13.02 | -3.20% | 1.19 | 2.16% |
| 2026-03-16 | 13.24 | 13.47 | 13.13 | 13.45 | +0.90% | 1.06 | 1.93% |
| 2026-03-13 | 13.60 | 13.74 | 13.26 | 13.33 | -2.27% | 1.30 | 2.33% |
| 2026-03-12 | 13.95 | 14.08 | 13.55 | 13.64 | -2.36% | 1.25 | 2.20% |
| 2026-03-11 | 14.19 | 14.31 | 13.94 | 13.97 | -1.20% | 1.02 | 1.75% |
| 2026-03-10 | 13.98 | 14.23 | 13.97 | 14.14 | +2.46% | 1.00 | 1.72% |
| 2026-03-09 | 13.89 | 13.96 | 13.42 | 13.80 | -1.36% | 1.45 | 2.56% |
| 2026-03-06 | 13.96 | 14.20 | 13.86 | 13.99 | -0.14% | 1.16 | 2.00% |
| 2026-03-05 | 13.96 | 14.25 | 13.83 | 14.01 | +2.26% | 1.54 | 2.64% |
| 2026-03-04 | 13.45 | 13.99 | 13.38 | 13.70 | +0.29% | 1.54 | 2.70% |
| 2026-03-03 | 14.83 | 14.90 | 13.61 | 13.66 | -7.76% | 2.81 | 4.77% |
| 2026-03-02 | 14.97 | 15.10 | 14.75 | 14.81 | -2.57% | 2.02 | 3.27% |
| 2026-02-27 | 14.89 | 15.25 | 14.89 | 15.20 | +1.27% | 1.79 | 2.85% |
| 2026-02-26 | 15.06 | 15.20 | 14.91 | 15.01 | +0.54% | 2.01 | 3.21% |
| 2026-02-25 | 14.63 | 15.07 | 14.56 | 14.93 | +1.98% | 1.71 | 2.77% |