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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 82.02 | 82.32 | 78.64 | 80.83 | +0.02% | 2.90 | 2.27% |
| 2025-06-24 | 79.41 | 80.94 | 78.96 | 80.81 | +2.34% | 2.80 | 2.20% |
| 2025-06-23 | 78.55 | 80.66 | 78.40 | 78.96 | -0.66% | 2.59 | 2.06% |
| 2025-06-20 | 80.02 | 81.19 | 79.15 | 79.49 | -1.28% | 2.49 | 1.95% |
| 2025-06-19 | 80.37 | 82.11 | 79.44 | 80.52 | +1.20% | 4.41 | 3.43% |
| 2025-06-18 | 73.11 | 80.16 | 73.00 | 79.57 | +8.85% | 5.54 | 4.50% |
| 2025-06-17 | 73.85 | 75.23 | 72.16 | 73.10 | -0.47% | 1.50 | 1.29% |
| 2025-06-16 | 73.29 | 73.97 | 72.80 | 73.44 | -0.18% | 1.29 | 1.11% |
| 2025-06-13 | 73.45 | 74.42 | 72.39 | 73.57 | -0.38% | 2.33 | 2.00% |
| 2025-06-12 | 74.51 | 75.43 | 73.47 | 73.85 | -1.01% | 1.50 | 1.27% |
| 2025-06-11 | 74.62 | 76.04 | 74.49 | 74.61 | -0.62% | 1.38 | 1.16% |
| 2025-06-10 | 76.44 | 76.66 | 74.29 | 75.07 | -1.78% | 1.54 | 1.29% |
| 2025-06-09 | 76.95 | 77.73 | 75.98 | 76.44 | -0.35% | 1.70 | 1.40% |
| 2025-06-06 | 75.09 | 78.15 | 75.07 | 76.71 | +1.65% | 2.27 | 1.86% |
| 2025-06-05 | 73.47 | 75.72 | 72.88 | 75.46 | +3.24% | 1.80 | 1.52% |
| 2025-06-04 | 73.09 | 74.47 | 72.98 | 73.10 | -0.34% | 1.44 | 1.23% |
| 2025-06-03 | 71.34 | 73.98 | 71.34 | 73.35 | +2.00% | 1.76 | 1.51% |
| 2025-05-30 | 72.21 | 72.46 | 70.91 | 71.90 | -0.54% | 1.16 | 1.01% |
| 2025-05-29 | 70.29 | 72.53 | 70.29 | 72.29 | +2.84% | 1.96 | 1.72% |
| 2025-05-28 | 71.02 | 71.54 | 70.07 | 70.29 | +0.01% | 1.77 | 1.57% |