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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.46 | 22.46 | 22.46 | 22.46 | -9.98% | 1.62 | 1.12% |
| 2026-01-15 | 24.95 | 27.27 | 24.95 | 24.95 | -9.99% | 14.12 | 8.63% |
| 2026-01-14 | 25.58 | 27.72 | 24.01 | 27.72 | +10.00% | 18.97 | 10.93% |
| 2026-01-13 | 25.67 | 25.67 | 21.15 | 25.20 | +7.55% | 23.44 | 14.79% |
| 2026-01-12 | 23.00 | 23.43 | 22.08 | 23.43 | +10.00% | 14.72 | 9.94% |
| 2026-01-09 | 21.30 | 21.30 | 21.30 | 21.30 | nan% | nan | nan% |
| 2026-01-08 | 21.30 | 21.30 | 21.30 | 21.30 | nan% | nan | nan% |
| 2026-01-07 | 21.30 | 21.30 | 21.30 | 21.30 | nan% | nan | nan% |
| 2026-01-06 | 19.78 | 21.30 | 19.56 | 21.30 | +10.02% | 11.33 | 8.51% |
| 2026-01-05 | 18.05 | 19.36 | 17.62 | 19.36 | +10.00% | 14.96 | 12.35% |
| 2025-12-31 | 16.80 | 17.71 | 16.26 | 17.60 | +7.84% | 14.66 | 13.35% |
| 2025-12-30 | 17.20 | 18.29 | 15.10 | 16.32 | -2.74% | 20.90 | 19.18% |
| 2025-12-29 | 15.49 | 16.78 | 15.01 | 16.78 | +10.03% | 16.47 | 15.89% |
| 2025-12-26 | 15.51 | 16.58 | 14.58 | 15.25 | -4.03% | 19.90 | 20.13% |
| 2025-12-25 | 14.97 | 15.91 | 14.80 | 15.89 | +6.15% | 15.28 | 15.20% |
| 2025-12-24 | 13.89 | 14.97 | 13.50 | 14.97 | +7.93% | 15.58 | 16.91% |
| 2025-12-23 | 13.40 | 13.93 | 13.13 | 13.87 | +5.64% | 12.50 | 14.33% |
| 2025-12-22 | 12.52 | 13.18 | 12.52 | 13.13 | +4.21% | 9.78 | 11.79% |
| 2025-12-19 | 12.47 | 12.70 | 12.26 | 12.60 | +2.02% | 7.73 | 9.60% |
| 2025-12-18 | 12.79 | 12.97 | 12.24 | 12.35 | -2.99% | 10.47 | 13.07% |