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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 72.87 | 73.17 | 69.96 | 70.28 | -4.61% | 2.92 | 2.58% |
| 2025-05-26 | 72.81 | 74.54 | 72.66 | 73.68 | +1.04% | 1.01 | 0.87% |
| 2025-05-23 | 74.27 | 74.82 | 72.81 | 72.93 | -2.11% | 1.42 | 1.21% |
| 2025-05-22 | 75.22 | 75.73 | 74.38 | 74.50 | -1.23% | 1.24 | 1.04% |
| 2025-05-21 | 76.23 | 76.23 | 74.29 | 75.42 | -1.31% | 1.62 | 1.36% |
| 2025-05-20 | 76.16 | 77.64 | 75.43 | 76.43 | +0.33% | 1.92 | 1.57% |
| 2025-05-19 | 75.07 | 76.56 | 73.49 | 76.18 | +1.50% | 2.37 | 1.98% |
| 2025-05-16 | 74.23 | 76.34 | 74.23 | 75.06 | +0.67% | 2.62 | 2.19% |
| 2025-05-15 | 75.28 | 75.44 | 73.31 | 74.56 | -0.94% | 1.78 | 1.50% |
| 2025-05-14 | 75.07 | 76.46 | 74.45 | 75.26 | +0.93% | 2.17 | 1.81% |
| 2025-05-13 | 76.73 | 77.59 | 74.29 | 74.57 | -1.97% | 2.80 | 2.32% |
| 2025-05-12 | 75.96 | 76.84 | 74.48 | 76.07 | +0.87% | 2.30 | 1.91% |
| 2025-05-09 | 75.59 | 76.76 | 74.92 | 75.41 | -0.67% | 2.17 | 1.80% |
| 2025-05-08 | 74.65 | 77.11 | 74.18 | 75.92 | +1.01% | 3.20 | 2.65% |
| 2025-05-07 | 75.07 | 75.65 | 73.00 | 75.16 | +0.92% | 3.27 | 2.77% |
| 2025-05-06 | 72.64 | 75.05 | 72.36 | 74.48 | +3.21% | 3.90 | 3.33% |