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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.81 | 11.95 | 11.56 | 11.59 | -1.53% | 0.88 | 1.82% |
| 2025-11-19 | 11.75 | 11.99 | 11.52 | 11.77 | +1.03% | 1.62 | 3.33% |
| 2025-11-18 | 11.85 | 11.95 | 11.60 | 11.65 | -1.52% | 1.07 | 2.20% |
| 2025-11-17 | 11.68 | 11.85 | 11.54 | 11.83 | +1.02% | 1.23 | 2.53% |
| 2025-11-14 | 11.94 | 12.10 | 11.71 | 11.71 | -0.93% | 1.17 | 2.38% |
| 2025-11-13 | 11.72 | 11.98 | 11.67 | 11.82 | +0.77% | 1.19 | 2.43% |
| 2025-11-12 | 11.87 | 11.92 | 11.57 | 11.73 | -1.68% | 1.26 | 2.60% |
| 2025-11-11 | 12.06 | 12.16 | 11.87 | 11.93 | -1.32% | 1.23 | 2.48% |
| 2025-11-10 | 12.33 | 12.39 | 11.80 | 12.09 | -1.39% | 2.10 | 4.21% |
| 2025-11-07 | 12.35 | 12.40 | 12.20 | 12.26 | -1.37% | 1.03 | 2.02% |
| 2025-11-06 | 12.52 | 12.59 | 12.19 | 12.43 | -1.03% | 1.66 | 3.24% |
| 2025-11-05 | 12.50 | 12.69 | 12.28 | 12.56 | +0.48% | 2.23 | 4.30% |
| 2025-11-04 | 12.74 | 12.80 | 12.31 | 12.50 | -3.03% | 2.53 | 4.88% |
| 2025-11-03 | 12.70 | 12.98 | 12.47 | 12.89 | +1.42% | 2.59 | 4.91% |
| 2025-10-31 | 12.86 | 13.38 | 12.71 | 12.71 | -1.09% | 3.16 | 5.86% |
| 2025-10-30 | 12.63 | 13.15 | 12.48 | 12.85 | +0.78% | 3.17 | 5.93% |
| 2025-10-29 | 12.38 | 13.23 | 12.30 | 12.75 | +3.32% | 3.95 | 7.42% |
| 2025-10-28 | 12.13 | 12.50 | 12.12 | 12.34 | +0.82% | 2.48 | 4.83% |
| 2025-10-27 | 12.15 | 12.33 | 11.91 | 12.24 | -0.33% | 3.00 | 5.94% |
| 2025-10-24 | 12.57 | 12.99 | 12.18 | 12.28 | +0.82% | 5.41 | 10.43% |