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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.34 | 10.60 | 10.25 | 10.56 | +2.03% | 1.36 | 3.12% |
| 2025-09-16 | 10.10 | 10.45 | 10.01 | 10.35 | +2.58% | 1.13 | 2.64% |
| 2025-09-15 | 10.26 | 10.26 | 10.02 | 10.09 | -1.18% | 0.82 | 1.95% |
| 2025-09-12 | 10.12 | 10.48 | 10.02 | 10.21 | +1.39% | 1.34 | 3.14% |
| 2025-09-11 | 9.88 | 10.08 | 9.78 | 10.07 | +1.92% | 0.82 | 1.99% |
| 2025-09-10 | 9.96 | 10.11 | 9.86 | 9.88 | -0.40% | 0.94 | 2.27% |
| 2025-09-09 | 10.14 | 10.14 | 9.90 | 9.92 | -2.27% | 0.78 | 1.89% |
| 2025-09-08 | 10.09 | 10.28 | 9.95 | 10.15 | +0.79% | 1.11 | 2.64% |
| 2025-09-05 | 10.00 | 10.18 | 9.82 | 10.07 | +1.41% | 1.11 | 2.66% |
| 2025-09-04 | 9.79 | 10.36 | 9.79 | 9.93 | +1.85% | 1.91 | 4.56% |
| 2025-09-03 | 10.10 | 10.11 | 9.71 | 9.75 | -3.08% | 1.20 | 2.91% |
| 2025-09-02 | 10.48 | 10.51 | 9.95 | 10.06 | -4.10% | 1.47 | 3.50% |
| 2025-09-01 | 10.55 | 10.65 | 10.45 | 10.49 | -0.57% | 1.03 | 2.36% |
| 2025-08-29 | 10.71 | 10.77 | 10.46 | 10.55 | -1.68% | 1.15 | 2.62% |
| 2025-08-28 | 10.71 | 10.88 | 10.34 | 10.73 | +0.19% | 1.63 | 3.70% |
| 2025-08-27 | 10.97 | 11.10 | 10.71 | 10.71 | -2.46% | 1.26 | 2.77% |
| 2025-08-26 | 10.95 | 11.05 | 10.91 | 10.98 | 0.00% | 1.24 | 2.71% |
| 2025-08-25 | 11.06 | 11.10 | 10.87 | 10.98 | -0.27% | 1.73 | 3.80% |
| 2025-08-22 | 10.99 | 11.19 | 10.92 | 11.01 | +0.27% | 1.00 | 2.19% |
| 2025-08-21 | 11.08 | 11.13 | 10.88 | 10.98 | -0.99% | 1.17 | 2.56% |