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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.06 | 12.29 | 11.91 | 12.18 | +0.49% | 2.53 | 5.04% |
| 2025-10-22 | 12.01 | 12.18 | 11.88 | 12.12 | +1.34% | 3.27 | 6.53% |
| 2025-10-21 | 12.30 | 12.46 | 11.88 | 11.96 | -1.16% | 5.53 | 11.01% |
| 2025-10-20 | 11.21 | 12.10 | 11.20 | 12.10 | +10.00% | 3.08 | 6.34% |
| 2025-10-17 | 11.60 | 11.60 | 11.00 | 11.00 | -4.68% | 1.61 | 3.45% |
| 2025-10-16 | 11.60 | 11.87 | 11.48 | 11.54 | -1.20% | 2.59 | 5.36% |
| 2025-10-15 | 11.30 | 11.69 | 11.26 | 11.68 | +3.36% | 2.25 | 4.68% |
| 2025-10-14 | 11.55 | 11.68 | 11.30 | 11.30 | -2.08% | 1.84 | 3.87% |
| 2025-10-13 | 11.02 | 11.62 | 10.78 | 11.54 | +1.23% | 2.58 | 5.49% |
| 2025-10-10 | 11.23 | 11.44 | 11.14 | 11.40 | +1.06% | 1.89 | 4.01% |
| 2025-10-09 | 11.23 | 11.36 | 11.06 | 11.28 | +0.45% | 1.66 | 3.58% |
| 2025-09-30 | 11.55 | 11.55 | 11.19 | 11.23 | -1.84% | 1.71 | 3.66% |
| 2025-09-29 | 11.20 | 11.85 | 11.00 | 11.44 | +3.06% | 3.41 | 7.16% |
| 2025-09-26 | 11.27 | 11.36 | 11.06 | 11.10 | -0.89% | 2.24 | 4.82% |
| 2025-09-25 | 11.51 | 11.63 | 11.20 | 11.20 | -0.97% | 4.95 | 10.48% |
| 2025-09-24 | 10.24 | 11.31 | 10.18 | 11.31 | +10.02% | 3.55 | 7.80% |
| 2025-09-23 | 10.61 | 10.61 | 10.12 | 10.28 | -2.74% | 1.21 | 2.83% |
| 2025-09-22 | 10.55 | 10.64 | 10.41 | 10.57 | -0.66% | 0.80 | 1.83% |
| 2025-09-19 | 10.56 | 10.73 | 10.42 | 10.64 | +1.14% | 1.26 | 2.89% |
| 2025-09-18 | 10.59 | 10.97 | 10.41 | 10.52 | -0.38% | 2.08 | 4.67% |