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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.46 | 14.72 | 14.41 | 14.64 | +1.31% | 1.35 | 2.23% |
| 2026-02-13 | 14.45 | 14.58 | 14.38 | 14.45 | 0.00% | 1.12 | 1.87% |
| 2026-02-12 | 14.54 | 14.68 | 14.36 | 14.45 | -0.48% | 1.30 | 2.16% |
| 2026-02-11 | 14.64 | 14.86 | 14.50 | 14.52 | -1.09% | 1.19 | 1.95% |
| 2026-02-10 | 15.00 | 15.00 | 14.63 | 14.68 | -1.81% | 1.79 | 2.92% |
| 2026-02-09 | 14.84 | 15.15 | 14.80 | 14.95 | +1.91% | 1.69 | 2.71% |
| 2026-02-06 | 14.54 | 14.93 | 14.50 | 14.67 | +0.14% | 1.54 | 2.51% |
| 2026-02-05 | 14.71 | 14.98 | 14.57 | 14.65 | -1.48% | 1.36 | 2.22% |
| 2026-02-04 | 14.70 | 15.04 | 14.61 | 14.87 | +0.20% | 2.11 | 3.43% |
| 2026-02-03 | 14.45 | 14.88 | 14.33 | 14.84 | +3.34% | 2.02 | 3.32% |
| 2026-02-02 | 14.58 | 14.74 | 14.32 | 14.36 | -0.62% | 1.96 | 3.25% |
| 2026-01-30 | 14.66 | 14.75 | 14.20 | 14.45 | -2.36% | 2.66 | 4.45% |
| 2026-01-29 | 14.88 | 15.27 | 14.62 | 14.80 | -1.86% | 3.24 | 5.23% |
| 2026-01-28 | 16.30 | 16.35 | 14.99 | 15.08 | -1.37% | 5.11 | 7.93% |
| 2026-01-27 | 15.27 | 15.38 | 14.60 | 15.29 | -0.26% | 3.81 | 6.13% |
| 2026-01-26 | 16.87 | 16.97 | 15.03 | 15.33 | -5.84% | 6.03 | 9.26% |
| 2026-01-23 | 15.78 | 16.55 | 15.65 | 16.28 | +3.76% | 4.72 | 7.05% |
| 2026-01-22 | 15.55 | 15.91 | 15.43 | 15.69 | +0.90% | 3.11 | 4.77% |
| 2026-01-21 | 15.69 | 15.85 | 15.37 | 15.55 | -1.83% | 3.85 | 5.96% |
| 2026-01-20 | 16.42 | 16.80 | 15.36 | 15.84 | -4.41% | 6.36 | 9.63% |