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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.59 | 14.37 | 13.56 | 13.81 | -0.72% | 7.34 | 8.20% |
| 2026-02-12 | 15.42 | 15.44 | 13.91 | 13.91 | -9.97% | 12.00 | 12.86% |
| 2026-02-11 | 15.08 | 15.88 | 14.54 | 15.45 | +2.12% | 11.33 | 11.51% |
| 2026-02-10 | 16.65 | 16.81 | 15.09 | 15.13 | -9.29% | 14.74 | 14.51% |
| 2026-02-09 | 16.00 | 17.37 | 15.00 | 16.68 | +3.28% | 18.90 | 17.93% |
| 2026-02-06 | 16.65 | 16.80 | 15.60 | 16.15 | -3.87% | 15.24 | 14.56% |
| 2026-02-05 | 16.66 | 17.50 | 14.56 | 16.80 | +3.83% | 24.99 | 23.72% |
| 2026-02-04 | 15.20 | 16.18 | 14.96 | 16.18 | +9.99% | 13.62 | 13.45% |
| 2026-02-03 | 13.99 | 14.71 | 13.80 | 14.71 | +10.02% | 12.85 | 13.89% |
| 2026-02-02 | 12.91 | 13.89 | 12.91 | 13.37 | +3.72% | 11.39 | 13.18% |
| 2026-01-30 | 13.82 | 13.95 | 12.78 | 12.89 | -6.73% | 12.84 | 15.18% |
| 2026-01-29 | 14.62 | 14.98 | 13.73 | 13.82 | -9.44% | 16.13 | 17.60% |
| 2026-01-28 | 16.99 | 17.19 | 15.17 | 15.26 | -9.44% | 18.27 | 17.98% |
| 2026-01-27 | 18.00 | 18.39 | 16.80 | 16.85 | -9.21% | 14.24 | 12.64% |
| 2026-01-26 | 19.19 | 19.51 | 17.16 | 18.56 | -0.22% | 20.93 | 17.60% |
| 2026-01-23 | 16.21 | 19.68 | 16.21 | 18.60 | +3.28% | 28.05 | 24.13% |
| 2026-01-22 | 14.73 | 18.01 | 14.73 | 18.01 | +10.02% | 24.10 | 23.82% |
| 2026-01-21 | 16.37 | 16.37 | 16.37 | 16.37 | -10.01% | 0.32 | 0.30% |
| 2026-01-20 | 18.19 | 18.19 | 18.19 | 18.19 | -10.00% | 0.89 | 0.76% |
| 2026-01-19 | 20.21 | 20.21 | 20.21 | 20.21 | -10.02% | 1.18 | 0.91% |