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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.81 | 12.97 | 11.80 | 12.73 | +6.08% | 12.25 | 15.28% |
| 2025-12-16 | 11.50 | 12.15 | 11.23 | 12.00 | +3.27% | 11.81 | 15.61% |
| 2025-12-15 | 12.48 | 12.75 | 11.30 | 11.62 | -7.04% | 14.75 | 19.28% |
| 2025-12-12 | 12.59 | 13.29 | 12.50 | 12.50 | -10.01% | 18.01 | 22.21% |
| 2025-12-11 | 13.18 | 14.23 | 12.90 | 13.89 | +7.34% | 31.27 | 35.52% |
| 2025-12-10 | 12.87 | 13.13 | 12.35 | 12.94 | -0.92% | 13.94 | 16.95% |
| 2025-12-09 | 13.07 | 13.30 | 12.63 | 13.06 | -1.51% | 16.99 | 20.42% |
| 2025-12-08 | 13.10 | 13.38 | 12.70 | 13.26 | +2.95% | 19.52 | 23.08% |
| 2025-12-05 | 12.53 | 12.90 | 11.80 | 12.88 | +4.72% | 15.95 | 19.81% |
| 2025-12-04 | 12.30 | 12.84 | 12.12 | 12.30 | -2.69% | 15.77 | 19.80% |
| 2025-12-03 | 12.86 | 13.64 | 11.82 | 12.64 | -3.58% | 23.50 | 29.39% |
| 2025-12-02 | 13.00 | 13.53 | 11.73 | 13.11 | +2.82% | 28.32 | 34.32% |
| 2025-12-01 | 11.86 | 12.75 | 11.82 | 12.75 | +10.01% | 21.52 | 26.61% |
| 2025-11-28 | 10.67 | 11.59 | 10.61 | 11.59 | +9.96% | 12.80 | 17.60% |
| 2025-11-27 | 10.19 | 10.54 | 10.07 | 10.54 | +10.02% | 6.34 | 9.46% |
| 2025-11-26 | 9.50 | 9.79 | 9.22 | 9.58 | +7.64% | 16.86 | 27.07% |
| 2025-11-25 | 8.47 | 8.90 | 8.33 | 8.90 | +10.01% | 7.04 | 12.56% |
| 2025-11-24 | 7.70 | 8.09 | 7.38 | 8.09 | +10.07% | 10.02 | 19.73% |
| 2025-11-21 | 7.32 | 7.90 | 7.26 | 7.35 | -8.92% | 11.64 | 24.43% |
| 2025-11-20 | 8.97 | 9.37 | 8.07 | 8.07 | -10.03% | 15.67 | 28.47% |