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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.12 | 3.24 | 3.07 | 3.22 | +3.54% | 1.11 | 5.43% |
| 2025-06-23 | 3.21 | 3.29 | 3.05 | 3.11 | +4.01% | 1.48 | 7.33% |
| 2025-06-20 | 3.02 | 3.11 | 2.98 | 2.99 | -0.99% | 0.54 | 2.79% |
| 2025-06-19 | 3.12 | 3.14 | 3.01 | 3.02 | -3.51% | 0.39 | 2.00% |
| 2025-06-18 | 3.15 | 3.17 | 3.11 | 3.13 | -1.26% | 0.23 | 1.15% |
| 2025-06-17 | 3.17 | 3.21 | 3.14 | 3.17 | 0.00% | 0.28 | 1.37% |
| 2025-06-16 | 3.15 | 3.21 | 3.14 | 3.17 | +0.32% | 0.34 | 1.67% |
| 2025-06-13 | 3.24 | 3.25 | 3.14 | 3.16 | -2.47% | 0.36 | 1.74% |
| 2025-06-12 | 3.26 | 3.28 | 3.22 | 3.24 | -0.61% | 0.29 | 1.37% |
| 2025-06-11 | 3.26 | 3.30 | 3.24 | 3.26 | +0.62% | 0.30 | 1.41% |
| 2025-06-10 | 3.32 | 3.32 | 3.19 | 3.24 | -1.82% | 0.36 | 1.73% |
| 2025-06-09 | 3.27 | 3.31 | 3.23 | 3.30 | +1.23% | 0.34 | 1.61% |
| 2025-06-06 | 3.24 | 3.28 | 3.21 | 3.26 | +0.62% | 0.31 | 1.50% |
| 2025-06-05 | 3.26 | 3.29 | 3.19 | 3.24 | -0.92% | 0.38 | 1.84% |
| 2025-06-04 | 3.21 | 3.27 | 3.17 | 3.27 | +2.51% | 0.33 | 1.59% |
| 2025-06-03 | 3.17 | 3.20 | 3.13 | 3.19 | +0.95% | 0.24 | 1.18% |
| 2025-05-30 | 3.23 | 3.24 | 3.15 | 3.16 | -1.86% | 0.24 | 1.16% |
| 2025-05-29 | 3.17 | 3.23 | 3.13 | 3.22 | +2.22% | 0.29 | 1.43% |
| 2025-05-28 | 3.18 | 3.22 | 3.13 | 3.15 | -1.56% | 0.28 | 1.37% |
| 2025-05-27 | 3.16 | 3.20 | 3.14 | 3.20 | +0.63% | 0.28 | 1.35% |