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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.10 | 4.26 | 4.03 | 4.13 | 0.00% | 3.66 | 13.80% |
| 2025-07-21 | 4.06 | 4.24 | 4.06 | 4.13 | +1.47% | 3.93 | 14.67% |
| 2025-07-18 | 4.17 | 4.24 | 4.04 | 4.07 | -4.91% | 3.97 | 15.03% |
| 2025-07-17 | 4.55 | 4.66 | 4.20 | 4.28 | -3.82% | 5.74 | 20.42% |
| 2025-07-16 | 4.70 | 4.86 | 4.45 | 4.45 | -9.92% | 7.19 | 24.40% |
| 2025-07-15 | 5.37 | 5.45 | 4.94 | 4.94 | -10.02% | 8.14 | 25.04% |
| 2025-07-14 | 4.90 | 5.49 | 4.63 | 5.49 | +10.02% | 9.58 | 29.07% |
| 2025-07-11 | 4.86 | 4.99 | 4.70 | 4.99 | +9.91% | 7.47 | 23.50% |
| 2025-07-10 | 4.09 | 4.54 | 4.03 | 4.54 | +9.93% | 6.87 | 24.88% |
| 2025-07-09 | 3.68 | 4.13 | 3.65 | 4.13 | +10.13% | 2.67 | 10.42% |
| 2025-07-08 | 3.47 | 3.81 | 3.44 | 3.75 | +8.07% | 2.03 | 8.73% |
| 2025-07-07 | 3.45 | 3.50 | 3.41 | 3.47 | -0.57% | 0.49 | 2.19% |
| 2025-07-04 | 3.51 | 3.57 | 3.45 | 3.49 | -0.29% | 0.71 | 3.16% |
| 2025-07-03 | 3.44 | 3.54 | 3.43 | 3.50 | +1.74% | 0.77 | 3.47% |
| 2025-07-02 | 3.36 | 3.48 | 3.33 | 3.44 | +2.38% | 0.74 | 3.39% |
| 2025-07-01 | 3.38 | 3.39 | 3.31 | 3.36 | 0.00% | 0.52 | 2.40% |
| 2025-06-30 | 3.34 | 3.41 | 3.33 | 3.36 | 0.00% | 0.56 | 2.59% |
| 2025-06-27 | 3.33 | 3.39 | 3.27 | 3.36 | +2.75% | 0.78 | 3.62% |
| 2025-06-26 | 3.26 | 3.36 | 3.24 | 3.27 | +0.62% | 0.64 | 3.03% |
| 2025-06-25 | 3.26 | 3.33 | 3.23 | 3.25 | +0.93% | 1.02 | 4.85% |