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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.49 | 15.49 | 15.49 | 15.49 | +10.01% | 2.61 | 4.06% |
| 2025-12-17 | 14.08 | 14.08 | 14.08 | 14.08 | +10.00% | 2.07 | 3.54% |
| 2025-12-16 | 12.92 | 13.06 | 12.38 | 12.80 | -1.54% | 2.58 | 4.92% |
| 2025-12-15 | 12.80 | 13.32 | 12.71 | 13.00 | +1.40% | 3.02 | 5.57% |
| 2025-12-12 | 12.85 | 13.19 | 12.75 | 12.82 | -1.23% | 3.32 | 6.19% |
| 2025-12-11 | 13.20 | 13.28 | 12.79 | 12.98 | -1.29% | 5.05 | 9.33% |
| 2025-12-10 | 12.60 | 13.70 | 12.54 | 13.15 | +5.62% | 7.60 | 13.93% |
| 2025-12-09 | 12.50 | 12.66 | 12.31 | 12.45 | -0.72% | 1.61 | 3.11% |
| 2025-12-08 | 12.34 | 13.13 | 12.34 | 12.54 | +2.45% | 3.44 | 6.52% |
| 2025-12-05 | 11.80 | 12.29 | 11.68 | 12.24 | +3.12% | 1.63 | 3.25% |
| 2025-12-04 | 11.80 | 11.97 | 11.54 | 11.87 | +0.85% | 1.05 | 2.16% |
| 2025-12-03 | 11.94 | 11.98 | 11.73 | 11.77 | -1.26% | 0.98 | 2.00% |
| 2025-12-02 | 12.25 | 12.26 | 11.85 | 11.92 | -1.65% | 1.15 | 2.31% |
| 2025-12-01 | 11.72 | 12.36 | 11.72 | 12.12 | +3.24% | 2.02 | 4.03% |
| 2025-11-28 | 11.93 | 11.93 | 11.67 | 11.74 | -0.25% | 1.00 | 2.04% |
| 2025-11-27 | 11.81 | 11.98 | 11.70 | 11.77 | -0.93% | 0.99 | 2.03% |
| 2025-11-26 | 11.92 | 12.04 | 11.72 | 11.88 | -0.83% | 1.32 | 2.69% |
| 2025-11-25 | 11.90 | 12.15 | 11.79 | 11.98 | +1.44% | 1.54 | 3.08% |
| 2025-11-24 | 11.18 | 11.97 | 11.10 | 11.81 | +6.78% | 1.96 | 4.05% |
| 2025-11-21 | 11.36 | 11.49 | 11.03 | 11.06 | -4.57% | 1.18 | 2.53% |