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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.02 | 16.99 | 15.79 | 16.57 | +3.37% | 7.54 | 11.09% |
| 2026-01-16 | 15.80 | 16.36 | 15.45 | 16.03 | +0.31% | 7.86 | 11.91% |
| 2026-01-15 | 16.83 | 16.83 | 15.98 | 15.98 | -9.97% | 9.13 | 13.62% |
| 2026-01-14 | 17.34 | 19.21 | 17.25 | 17.75 | +1.66% | 19.24 | 25.24% |
| 2026-01-13 | 19.00 | 20.00 | 17.01 | 17.46 | -7.62% | 19.23 | 25.78% |
| 2026-01-12 | 17.80 | 18.90 | 17.80 | 18.90 | +10.01% | 19.79 | 25.59% |
| 2026-01-09 | 18.35 | 18.35 | 16.26 | 17.18 | +3.00% | 21.58 | 29.63% |
| 2026-01-08 | 15.12 | 16.68 | 15.04 | 16.68 | +10.03% | 2.45 | 3.60% |
| 2026-01-07 | 15.10 | 15.35 | 14.78 | 15.16 | +0.20% | 4.95 | 7.92% |
| 2026-01-06 | 14.65 | 15.35 | 14.38 | 15.13 | +3.35% | 6.20 | 10.02% |
| 2026-01-05 | 14.65 | 14.70 | 14.27 | 14.64 | +0.41% | 5.07 | 8.41% |
| 2025-12-31 | 13.77 | 14.86 | 13.72 | 14.58 | +7.28% | 7.08 | 11.93% |
| 2025-12-30 | 14.09 | 14.13 | 13.58 | 13.59 | -3.55% | 4.18 | 7.30% |
| 2025-12-29 | 14.00 | 14.25 | 13.90 | 14.09 | -1.47% | 4.16 | 7.13% |
| 2025-12-26 | 14.04 | 14.64 | 14.03 | 14.30 | -0.21% | 7.48 | 12.59% |
| 2025-12-25 | 13.43 | 14.77 | 13.43 | 14.33 | +6.70% | 11.52 | 19.54% |
| 2025-12-24 | 13.06 | 13.56 | 12.95 | 13.43 | +1.74% | 6.33 | 11.46% |
| 2025-12-23 | 14.02 | 14.14 | 13.06 | 13.20 | -5.51% | 7.74 | 13.84% |
| 2025-12-22 | 14.75 | 14.97 | 13.91 | 13.97 | -5.29% | 11.56 | 19.41% |
| 2025-12-19 | 17.01 | 17.01 | 14.50 | 14.75 | -4.78% | 18.91 | 29.04% |