聚辰股份 sh.688123
155.37
-0.77%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 156.50 | 156.98 | 149.71 | 155.37 | -0.77% | 20.08 | 8.23% |
| 2026-05-22 | 155.58 | 158.50 | 151.80 | 156.58 | +1.74% | 20.00 | 8.14% |
| 2026-05-21 | 169.50 | 176.50 | 153.01 | 153.90 | -6.73% | 25.55 | 9.78% |
| 2026-05-20 | 164.00 | 167.67 | 160.55 | 165.00 | +0.10% | 21.13 | 8.11% |
| 2026-05-19 | 155.58 | 165.38 | 150.99 | 164.83 | +3.30% | 23.10 | 9.21% |
| 2026-05-18 | 166.00 | 166.58 | 158.79 | 159.57 | -2.10% | 27.06 | 10.45% |
| 2026-05-15 | 178.00 | 181.81 | 159.50 | 163.00 | -5.07% | 34.57 | 13.05% |
| 2026-05-14 | 177.00 | 180.88 | 169.10 | 171.70 | +1.98% | 39.92 | 14.43% |
| 2026-05-13 | 156.00 | 171.26 | 151.00 | 168.36 | +6.09% | 34.80 | 13.60% |
| 2026-05-12 | 150.00 | 165.87 | 148.80 | 158.70 | +4.73% | 36.50 | 14.69% |
| 2026-05-11 | 138.02 | 154.19 | 136.50 | 151.53 | +15.98% | 35.69 | 15.51% |
| 2026-05-08 | 131.94 | 133.90 | 129.30 | 130.65 | -3.08% | 14.95 | 7.22% |
| 2026-05-07 | 131.68 | 137.96 | 128.10 | 134.80 | +2.90% | 21.47 | 10.21% |
| 2026-05-06 | 128.70 | 136.80 | 126.31 | 131.00 | +6.08% | 24.26 | 11.55% |
| 2026-04-30 | 115.60 | 129.80 | 115.50 | 123.49 | +9.96% | 21.23 | 11.04% |
| 2026-04-29 | 110.34 | 114.80 | 107.35 | 112.30 | +0.36% | 15.74 | 8.96% |
| 2026-04-28 | 110.00 | 116.00 | 103.88 | 111.90 | -10.94% | 21.71 | 12.50% |
| 2026-04-27 | 123.00 | 128.79 | 121.68 | 125.65 | +4.01% | 16.00 | 8.08% |
| 2026-04-24 | 122.17 | 126.17 | 120.30 | 120.80 | -0.32% | 11.88 | 6.10% |
| 2026-04-23 | 127.18 | 128.11 | 119.31 | 121.19 | -3.19% | 12.12 | 6.18% |