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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.30 | 4.68 | 4.24 | 4.58 | +3.15% | 6.97 | 24.22% |
| 2025-10-21 | 4.49 | 4.75 | 4.21 | 4.44 | +2.78% | 7.64 | 26.52% |
| 2025-10-20 | 4.39 | 4.58 | 4.11 | 4.32 | -1.59% | 6.06 | 21.74% |
| 2025-10-17 | 4.31 | 4.64 | 4.26 | 4.39 | +1.39% | 9.07 | 31.76% |
| 2025-10-16 | 4.33 | 4.33 | 4.33 | 4.33 | +9.90% | 0.72 | 2.58% |
| 2025-10-15 | 3.94 | 3.94 | 3.94 | 3.94 | +10.06% | 0.61 | 2.42% |
| 2025-10-14 | 3.52 | 3.65 | 3.52 | 3.58 | +2.29% | 0.96 | 4.14% |
| 2025-10-13 | 3.44 | 3.50 | 3.33 | 3.50 | +0.57% | 0.68 | 3.05% |
| 2025-10-10 | 3.45 | 3.52 | 3.42 | 3.48 | +0.87% | 0.74 | 3.31% |
| 2025-10-09 | 3.50 | 3.52 | 3.43 | 3.45 | -0.86% | 0.65 | 2.92% |
| 2025-09-30 | 3.51 | 3.53 | 3.46 | 3.48 | -0.57% | 0.54 | 2.42% |
| 2025-09-29 | 3.47 | 3.51 | 3.36 | 3.50 | +1.74% | 0.74 | 3.33% |
| 2025-09-26 | 3.44 | 3.49 | 3.40 | 3.44 | 0.00% | 0.64 | 2.89% |
| 2025-09-25 | 3.44 | 3.49 | 3.38 | 3.44 | +0.58% | 0.79 | 3.56% |
| 2025-09-24 | 3.30 | 3.43 | 3.27 | 3.42 | +2.70% | 1.04 | 4.76% |
| 2025-09-23 | 3.32 | 3.37 | 3.23 | 3.33 | -0.60% | 1.34 | 6.32% |
| 2025-09-22 | 3.51 | 3.57 | 3.35 | 3.35 | -9.95% | 1.70 | 7.79% |
| 2025-09-19 | 3.80 | 3.84 | 3.70 | 3.72 | -2.11% | 0.91 | 3.77% |
| 2025-09-18 | 3.97 | 3.97 | 3.76 | 3.80 | -3.80% | 1.45 | 5.80% |
| 2025-09-17 | 4.00 | 4.03 | 3.94 | 3.95 | -1.00% | 1.30 | 5.07% |