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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.16 | 25.70 | 23.79 | 24.65 | +1.82% | 35.69 | 22.36% |
| 2026-03-20 | 22.42 | 24.21 | 21.25 | 24.21 | +10.00% | 34.63 | 23.42% |
| 2026-03-19 | 23.00 | 24.25 | 21.85 | 22.01 | -3.08% | 30.59 | 20.57% |
| 2026-03-18 | 24.69 | 25.21 | 22.48 | 22.71 | -8.39% | 32.46 | 21.52% |
| 2026-03-17 | 23.20 | 24.79 | 23.00 | 24.79 | +9.98% | 38.10 | 24.44% |
| 2026-03-16 | 20.90 | 22.54 | 20.01 | 22.54 | +10.00% | 21.13 | 15.09% |
| 2026-03-13 | 21.60 | 22.68 | 20.16 | 20.49 | -6.86% | 24.15 | 17.67% |
| 2026-03-12 | 20.82 | 22.15 | 20.60 | 22.00 | +5.67% | 31.99 | 23.23% |
| 2026-03-11 | 18.80 | 20.82 | 18.17 | 20.82 | +9.98% | 28.85 | 22.41% |
| 2026-03-10 | 17.70 | 19.10 | 17.59 | 18.93 | +6.83% | 19.72 | 16.71% |
| 2026-03-09 | 17.11 | 18.59 | 17.10 | 17.72 | +3.57% | 22.42 | 19.57% |
| 2026-03-06 | 15.86 | 17.11 | 15.78 | 17.11 | +10.03% | 15.70 | 14.68% |
| 2026-03-05 | 16.10 | 16.26 | 15.40 | 15.55 | -1.71% | 11.81 | 11.74% |
| 2026-03-04 | 14.95 | 16.35 | 14.69 | 15.82 | +2.00% | 20.10 | 19.97% |
| 2026-03-03 | 14.20 | 15.51 | 14.20 | 15.51 | +10.00% | 18.53 | 18.73% |
| 2026-03-02 | 14.50 | 14.80 | 14.00 | 14.10 | -5.87% | 8.07 | 8.78% |
| 2026-02-27 | 14.80 | 15.19 | 14.73 | 14.98 | +1.90% | 7.31 | 7.57% |
| 2026-02-26 | 15.07 | 15.08 | 14.60 | 14.70 | -2.26% | 6.20 | 6.54% |
| 2026-02-25 | 14.95 | 15.46 | 14.60 | 15.04 | +0.27% | 9.90 | 10.25% |
| 2026-02-24 | 14.28 | 15.17 | 13.91 | 15.00 | +8.62% | 9.23 | 9.87% |