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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.94 | 29.35 | 27.60 | 29.00 | +8.70% | 34.89 | 18.64% |
| 2026-04-20 | 24.82 | 26.68 | 24.82 | 26.68 | +10.02% | 22.67 | 13.50% |
| 2026-04-17 | 24.80 | 25.27 | 24.10 | 24.25 | -8.14% | 31.83 | 20.14% |
| 2026-04-16 | 24.13 | 28.47 | 24.13 | 26.40 | -1.53% | 46.08 | 27.30% |
| 2026-04-15 | 26.81 | 26.81 | 26.81 | 26.81 | -10.00% | 1.25 | 0.72% |
| 2026-04-14 | 29.79 | 29.79 | 29.79 | 29.79 | -10.00% | 3.11 | 1.62% |
| 2026-04-13 | 31.50 | 34.19 | 31.49 | 33.10 | +5.95% | 41.56 | 19.56% |
| 2026-04-10 | 33.00 | 33.19 | 30.40 | 31.24 | -4.87% | 36.74 | 18.16% |
| 2026-04-09 | 32.00 | 34.27 | 31.11 | 32.84 | +2.53% | 47.15 | 22.19% |
| 2026-04-08 | 31.53 | 32.68 | 30.00 | 32.03 | +1.52% | 45.32 | 22.25% |
| 2026-04-07 | 28.68 | 31.55 | 28.68 | 31.55 | +10.01% | 29.96 | 15.09% |
| 2026-04-03 | 29.15 | 30.97 | 27.06 | 28.68 | -1.65% | 41.23 | 22.31% |
| 2026-04-02 | 27.99 | 30.00 | 27.30 | 29.16 | +6.04% | 43.75 | 23.97% |
| 2026-04-01 | 25.48 | 27.50 | 24.77 | 27.50 | +10.00% | 29.81 | 17.44% |
| 2026-03-31 | 26.00 | 26.63 | 25.00 | 25.00 | -1.19% | 30.81 | 18.58% |
| 2026-03-30 | 23.00 | 25.30 | 22.99 | 25.30 | +10.00% | 26.54 | 16.91% |
| 2026-03-27 | 21.68 | 23.76 | 20.99 | 23.00 | +4.12% | 22.08 | 15.03% |
| 2026-03-26 | 24.30 | 24.30 | 22.09 | 22.09 | -9.98% | 24.19 | 16.54% |
| 2026-03-25 | 24.56 | 25.84 | 24.28 | 24.54 | -0.69% | 25.06 | 15.65% |
| 2026-03-24 | 25.00 | 25.30 | 23.20 | 24.71 | +0.24% | 26.77 | 17.13% |