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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.83 | 3.91 | 3.78 | 3.91 | +2.09% | 1.38 | 5.56% |
| 2025-08-18 | 3.80 | 3.88 | 3.79 | 3.83 | +1.32% | 1.19 | 4.80% |
| 2025-08-15 | 3.74 | 3.81 | 3.72 | 3.78 | +1.34% | 0.80 | 3.29% |
| 2025-08-14 | 3.82 | 3.83 | 3.72 | 3.73 | -2.36% | 0.92 | 3.80% |
| 2025-08-13 | 3.88 | 3.91 | 3.81 | 3.82 | -1.29% | 1.05 | 4.26% |
| 2025-08-12 | 3.93 | 3.94 | 3.86 | 3.87 | -1.53% | 0.79 | 3.16% |
| 2025-08-11 | 3.89 | 3.96 | 3.84 | 3.93 | +1.81% | 1.33 | 5.28% |
| 2025-08-08 | 3.84 | 3.88 | 3.82 | 3.86 | +1.05% | 1.26 | 5.07% |
| 2025-08-07 | 3.84 | 3.86 | 3.81 | 3.82 | 0.00% | 1.01 | 4.12% |
| 2025-08-06 | 3.86 | 3.86 | 3.79 | 3.82 | -0.78% | 0.68 | 2.76% |
| 2025-08-05 | 3.83 | 3.85 | 3.81 | 3.85 | +1.05% | 0.77 | 3.13% |
| 2025-08-04 | 3.79 | 3.81 | 3.74 | 3.81 | +0.26% | 0.73 | 3.01% |
| 2025-08-01 | 3.79 | 3.84 | 3.75 | 3.80 | +0.80% | 1.12 | 4.56% |
| 2025-07-31 | 3.85 | 3.87 | 3.75 | 3.77 | -2.08% | 1.12 | 4.57% |
| 2025-07-30 | 3.91 | 3.92 | 3.82 | 3.85 | -1.28% | 1.12 | 4.54% |
| 2025-07-29 | 3.94 | 3.95 | 3.84 | 3.90 | -0.51% | 1.16 | 4.67% |
| 2025-07-28 | 3.87 | 3.93 | 3.85 | 3.92 | +0.26% | 1.30 | 5.20% |
| 2025-07-25 | 4.00 | 4.08 | 3.90 | 3.91 | -1.01% | 1.54 | 6.07% |
| 2025-07-24 | 3.92 | 3.96 | 3.90 | 3.95 | +0.77% | 2.06 | 8.16% |
| 2025-07-23 | 4.10 | 4.13 | 3.91 | 3.92 | -5.08% | 4.16 | 16.15% |