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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.17 | 3.21 | 3.13 | 3.18 | +1.60% | 0.26 | 1.28% |
| 2025-05-23 | 3.22 | 3.22 | 3.12 | 3.13 | -2.19% | 0.34 | 1.67% |
| 2025-05-22 | 3.28 | 3.29 | 3.19 | 3.20 | -1.84% | 0.34 | 1.63% |
| 2025-05-21 | 3.28 | 3.28 | 3.23 | 3.26 | 0.00% | 0.25 | 1.20% |
| 2025-05-20 | 3.22 | 3.27 | 3.20 | 3.26 | +0.93% | 0.28 | 1.36% |
| 2025-05-19 | 3.15 | 3.24 | 3.13 | 3.23 | +3.19% | 0.34 | 1.66% |
| 2025-05-16 | 3.15 | 3.17 | 3.12 | 3.13 | 0.00% | 0.25 | 1.22% |
| 2025-05-15 | 3.12 | 3.15 | 3.10 | 3.13 | -0.32% | 0.21 | 1.04% |
| 2025-05-14 | 3.14 | 3.16 | 3.10 | 3.14 | -0.63% | 0.45 | 2.26% |
| 2025-05-13 | 3.16 | 3.31 | 3.14 | 3.16 | +0.64% | 0.67 | 3.24% |
| 2025-05-12 | 3.15 | 3.19 | 3.10 | 3.14 | 0.00% | 0.26 | 1.29% |
| 2025-05-09 | 3.14 | 3.17 | 3.12 | 3.14 | -0.63% | 0.28 | 1.39% |
| 2025-05-08 | 3.11 | 3.17 | 3.09 | 3.16 | +1.28% | 0.32 | 1.60% |
| 2025-05-07 | 3.10 | 3.14 | 3.08 | 3.12 | +1.30% | 0.42 | 2.12% |
| 2025-05-06 | 2.97 | 3.08 | 2.97 | 3.08 | +4.05% | 0.42 | 2.13% |