国晟科技 sh.603778
23.89
+0.42%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.00 | 23.98 | 22.31 | 23.89 | +0.42% | 10.23 | 6.90% |
| 2026-05-21 | 24.38 | 24.68 | 23.00 | 23.79 | -4.50% | 12.70 | 8.24% |
| 2026-05-20 | 24.00 | 25.00 | 24.00 | 24.91 | +4.75% | 14.12 | 8.91% |
| 2026-05-19 | 23.48 | 23.79 | 22.80 | 23.78 | +5.88% | 10.24 | 6.83% |
| 2026-05-18 | 21.60 | 22.79 | 21.40 | 22.46 | +2.93% | 8.40 | 5.83% |
| 2026-05-15 | 21.94 | 23.00 | 21.00 | 21.82 | -3.15% | 11.97 | 8.52% |
| 2026-05-14 | 23.36 | 23.90 | 22.51 | 22.53 | -6.67% | 11.93 | 8.00% |
| 2026-05-13 | 24.90 | 24.90 | 24.01 | 24.14 | -3.01% | 15.24 | 9.69% |
| 2026-05-12 | 24.10 | 25.38 | 21.86 | 24.89 | +2.47% | 24.69 | 16.52% |
| 2026-05-11 | 25.05 | 26.15 | 24.29 | 24.29 | -10.00% | 25.63 | 16.09% |
| 2026-05-08 | 25.89 | 27.00 | 24.65 | 26.99 | +4.17% | 20.49 | 12.15% |
| 2026-05-07 | 28.16 | 29.46 | 25.12 | 25.91 | -7.17% | 31.68 | 18.06% |
| 2026-05-06 | 26.51 | 28.00 | 26.50 | 27.91 | +4.92% | 15.96 | 9.07% |
| 2026-04-30 | 26.60 | 27.30 | 26.31 | 26.60 | -2.81% | 14.89 | 8.69% |
| 2026-04-29 | 25.00 | 27.65 | 25.00 | 27.37 | +8.31% | 18.98 | 11.10% |
| 2026-04-28 | 26.21 | 26.65 | 25.02 | 25.27 | -4.14% | 13.88 | 8.39% |
| 2026-04-27 | 27.00 | 27.33 | 26.06 | 26.36 | -0.64% | 15.38 | 8.98% |
| 2026-04-24 | 26.18 | 27.68 | 25.60 | 26.53 | -0.04% | 21.16 | 12.27% |
| 2026-04-23 | 26.80 | 27.10 | 25.27 | 26.54 | +1.69% | 26.36 | 15.53% |
| 2026-04-22 | 26.10 | 27.19 | 26.10 | 26.10 | -10.00% | 28.24 | 16.73% |