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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.00 | 8.97 | 7.91 | 8.97 | +10.06% | 16.18 | 28.78% |
| 2025-11-18 | 7.86 | 8.69 | 7.48 | 8.15 | +3.16% | 15.20 | 28.72% |
| 2025-11-17 | 7.89 | 8.37 | 7.65 | 7.90 | -7.06% | 15.65 | 30.57% |
| 2025-11-14 | 8.01 | 8.50 | 7.82 | 8.50 | +9.96% | 15.17 | 28.87% |
| 2025-11-13 | 7.50 | 7.73 | 6.94 | 7.73 | +9.96% | 14.16 | 29.36% |
| 2025-11-12 | 7.03 | 7.03 | 7.03 | 7.03 | +10.02% | 0.59 | 1.32% |
| 2025-11-11 | 6.39 | 6.39 | 6.39 | 6.39 | +9.98% | 0.71 | 1.73% |
| 2025-11-10 | 5.50 | 5.81 | 5.50 | 5.81 | +10.04% | 3.64 | 9.83% |
| 2025-11-07 | 4.96 | 5.40 | 4.96 | 5.28 | +6.02% | 6.32 | 18.81% |
| 2025-11-06 | 4.97 | 5.26 | 4.89 | 4.98 | -1.39% | 5.11 | 15.79% |
| 2025-11-05 | 4.71 | 5.14 | 4.64 | 5.05 | +5.21% | 5.65 | 17.98% |
| 2025-11-04 | 5.19 | 5.19 | 4.76 | 4.80 | -3.61% | 5.34 | 17.04% |
| 2025-11-03 | 4.62 | 4.98 | 4.51 | 4.98 | +9.93% | 4.47 | 14.62% |
| 2025-10-31 | 4.52 | 4.66 | 4.47 | 4.53 | -3.62% | 3.52 | 12.03% |
| 2025-10-30 | 4.58 | 5.02 | 4.58 | 4.70 | +2.17% | 5.24 | 17.04% |
| 2025-10-29 | 4.59 | 4.77 | 4.36 | 4.60 | +0.22% | 4.62 | 15.79% |
| 2025-10-28 | 4.45 | 4.89 | 4.41 | 4.59 | +3.15% | 4.89 | 16.38% |
| 2025-10-27 | 4.60 | 4.62 | 4.41 | 4.45 | -3.26% | 3.34 | 11.64% |
| 2025-10-24 | 4.44 | 4.65 | 4.42 | 4.60 | +1.77% | 4.73 | 16.12% |
| 2025-10-23 | 4.46 | 4.62 | 4.38 | 4.52 | -1.31% | 4.81 | 16.64% |