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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.95 | 4.03 | 3.93 | 3.99 | +1.27% | 1.40 | 5.47% |
| 2025-09-15 | 3.92 | 3.99 | 3.88 | 3.94 | +0.77% | 1.28 | 5.08% |
| 2025-09-12 | 3.95 | 3.99 | 3.90 | 3.91 | -0.76% | 1.06 | 4.17% |
| 2025-09-11 | 3.98 | 3.99 | 3.91 | 3.94 | -1.00% | 1.45 | 5.71% |
| 2025-09-10 | 3.99 | 4.04 | 3.94 | 3.98 | -0.75% | 1.57 | 6.12% |
| 2025-09-09 | 3.94 | 4.10 | 3.92 | 4.01 | +1.01% | 3.08 | 11.90% |
| 2025-09-08 | 3.90 | 3.97 | 3.83 | 3.97 | +2.32% | 2.18 | 8.71% |
| 2025-09-05 | 3.74 | 3.88 | 3.74 | 3.88 | +3.47% | 1.85 | 7.50% |
| 2025-09-04 | 3.72 | 3.85 | 3.68 | 3.75 | +0.54% | 1.55 | 6.37% |
| 2025-09-03 | 3.79 | 3.82 | 3.70 | 3.73 | -1.58% | 1.27 | 5.24% |
| 2025-09-02 | 3.75 | 3.92 | 3.71 | 3.79 | +1.34% | 1.86 | 7.64% |
| 2025-09-01 | 3.67 | 3.76 | 3.64 | 3.74 | +1.91% | 0.84 | 3.51% |
| 2025-08-29 | 3.70 | 3.70 | 3.64 | 3.67 | -0.81% | 0.80 | 3.41% |
| 2025-08-28 | 3.73 | 3.79 | 3.56 | 3.70 | -0.80% | 1.36 | 5.77% |
| 2025-08-27 | 3.89 | 3.91 | 3.72 | 3.73 | -4.11% | 1.38 | 5.61% |
| 2025-08-26 | 3.88 | 3.93 | 3.82 | 3.89 | +0.52% | 0.96 | 3.85% |
| 2025-08-25 | 3.92 | 3.92 | 3.86 | 3.87 | -0.77% | 1.14 | 4.57% |
| 2025-08-22 | 3.93 | 3.94 | 3.87 | 3.90 | -0.51% | 1.02 | 4.07% |
| 2025-08-21 | 3.87 | 3.95 | 3.87 | 3.92 | +0.51% | 1.56 | 6.18% |
| 2025-08-20 | 3.96 | 4.01 | 3.87 | 3.90 | -0.26% | 1.69 | 6.69% |