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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 75.47 | 75.56 | 73.44 | 73.97 | -2.09% | 4.10 | 3.47% |
| 2025-07-22 | 76.57 | 77.33 | 75.39 | 75.55 | -1.90% | 3.97 | 3.29% |
| 2025-07-21 | 77.50 | 77.50 | 75.57 | 77.01 | -0.18% | 2.36 | 1.94% |
| 2025-07-18 | 80.54 | 81.24 | 76.77 | 77.15 | -4.33% | 4.56 | 3.65% |
| 2025-07-17 | 78.61 | 81.23 | 78.06 | 80.64 | +2.59% | 2.84 | 2.22% |
| 2025-07-16 | 78.09 | 80.12 | 78.07 | 78.60 | +0.36% | 2.41 | 1.92% |
| 2025-07-15 | 79.52 | 80.28 | 77.85 | 78.33 | -1.28% | 2.05 | 1.63% |
| 2025-07-14 | 79.83 | 80.00 | 79.20 | 79.34 | -0.75% | 1.45 | 1.14% |
| 2025-07-11 | 78.52 | 80.17 | 78.05 | 79.94 | +1.80% | 2.21 | 1.75% |
| 2025-07-10 | 77.76 | 79.94 | 76.85 | 78.52 | +1.02% | 1.87 | 1.50% |
| 2025-07-09 | 78.64 | 79.47 | 77.55 | 77.73 | -1.57% | 1.30 | 1.05% |
| 2025-07-08 | 77.15 | 79.79 | 76.82 | 78.97 | +2.80% | 2.29 | 1.83% |
| 2025-07-07 | 77.64 | 77.85 | 76.44 | 76.82 | -1.43% | 1.63 | 1.33% |
| 2025-07-04 | 78.64 | 79.33 | 77.06 | 77.94 | -0.11% | 2.19 | 1.76% |
| 2025-07-03 | 79.23 | 79.52 | 76.56 | 78.03 | -3.28% | 3.30 | 2.65% |
| 2025-07-02 | 80.02 | 80.73 | 77.86 | 80.67 | +0.19% | 3.22 | 2.56% |
| 2025-07-01 | 80.53 | 82.45 | 79.86 | 80.52 | 0.00% | 3.27 | 2.53% |
| 2025-06-30 | 79.79 | 80.79 | 79.26 | 80.52 | +1.21% | 2.26 | 1.78% |
| 2025-06-27 | 79.54 | 80.50 | 78.79 | 79.56 | +0.26% | 1.93 | 1.52% |
| 2025-06-26 | 80.80 | 81.00 | 79.13 | 79.35 | -1.83% | 2.26 | 1.78% |