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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 76.79 | 78.05 | 76.21 | 78.05 | +1.21% | 5.39 | 4.39% |
| 2025-08-19 | 78.02 | 78.34 | 76.76 | 77.11 | -1.30% | 3.91 | 3.18% |
| 2025-08-18 | 76.94 | 78.25 | 76.14 | 78.13 | +1.92% | 5.75 | 4.67% |
| 2025-08-15 | 74.23 | 77.87 | 73.58 | 76.66 | +3.43% | 5.42 | 4.49% |
| 2025-08-14 | 75.39 | 77.85 | 74.10 | 74.11 | -1.70% | 6.27 | 5.16% |
| 2025-08-13 | 74.43 | 76.06 | 74.12 | 75.39 | +1.73% | 4.80 | 4.02% |
| 2025-08-12 | 73.00 | 75.01 | 72.60 | 74.11 | +1.58% | 4.43 | 3.78% |
| 2025-08-11 | 72.42 | 73.41 | 72.35 | 72.96 | +1.17% | 2.94 | 2.54% |
| 2025-08-08 | 74.67 | 74.77 | 72.11 | 72.11 | -3.63% | 4.14 | 3.57% |
| 2025-08-07 | 74.65 | 75.91 | 74.34 | 74.83 | -0.21% | 3.14 | 2.62% |
| 2025-08-06 | 73.88 | 75.42 | 73.38 | 74.99 | +1.49% | 2.66 | 2.24% |
| 2025-08-05 | 73.17 | 74.51 | 72.88 | 73.88 | +1.17% | 3.00 | 2.55% |
| 2025-08-04 | 72.24 | 74.01 | 71.94 | 73.03 | +0.59% | 2.81 | 2.42% |
| 2025-08-01 | 73.45 | 73.99 | 71.89 | 72.60 | -1.76% | 3.75 | 3.24% |
| 2025-07-31 | 74.77 | 76.78 | 73.72 | 73.90 | -1.68% | 4.15 | 3.48% |
| 2025-07-30 | 75.32 | 76.78 | 74.67 | 75.16 | -0.50% | 3.64 | 3.02% |
| 2025-07-29 | 75.18 | 75.81 | 74.08 | 75.54 | +2.68% | 5.82 | 4.87% |
| 2025-07-28 | 74.92 | 75.12 | 73.28 | 73.57 | -1.96% | 4.39 | 3.75% |
| 2025-07-25 | 74.54 | 75.16 | 73.65 | 75.05 | +1.15% | 3.14 | 2.65% |
| 2025-07-24 | 73.97 | 74.53 | 73.19 | 74.19 | +0.30% | 3.89 | 3.31% |