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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 118.30 | 126.15 | 116.72 | 125.17 | +5.67% | 15.27 | 7.88% |
| 2026-04-21 | 119.08 | 119.81 | 115.13 | 118.45 | -0.58% | 7.91 | 4.22% |
| 2026-04-20 | 120.07 | 121.95 | 118.42 | 119.14 | -1.15% | 10.81 | 5.65% |
| 2026-04-17 | 121.46 | 121.48 | 118.88 | 120.52 | -1.61% | 11.07 | 5.79% |
| 2026-04-16 | 121.52 | 124.28 | 118.91 | 122.49 | +0.03% | 12.30 | 6.33% |
| 2026-04-15 | 130.05 | 130.15 | 121.67 | 122.45 | -3.63% | 19.41 | 9.68% |
| 2026-04-14 | 117.90 | 129.10 | 116.62 | 127.06 | +10.03% | 22.26 | 11.34% |
| 2026-04-13 | 113.14 | 117.21 | 112.84 | 115.48 | +1.99% | 11.17 | 6.07% |
| 2026-04-10 | 112.35 | 115.53 | 111.73 | 113.22 | +2.69% | 10.44 | 5.77% |
| 2026-04-09 | 109.17 | 111.57 | 107.10 | 110.26 | -1.68% | 10.38 | 5.96% |
| 2026-04-08 | 104.40 | 112.23 | 103.40 | 112.15 | +11.26% | 12.25 | 7.15% |
| 2026-04-07 | 102.16 | 104.38 | 100.67 | 100.80 | -0.63% | 5.80 | 3.56% |
| 2026-04-03 | 102.70 | 103.84 | 100.89 | 101.43 | -1.24% | 4.02 | 2.48% |
| 2026-04-02 | 105.89 | 106.58 | 102.42 | 102.70 | -2.21% | 6.00 | 3.64% |
| 2026-04-01 | 106.83 | 107.28 | 103.29 | 105.02 | +2.43% | 6.28 | 3.76% |
| 2026-03-31 | 104.62 | 105.99 | 102.41 | 102.53 | -3.16% | 6.21 | 3.76% |
| 2026-03-30 | 104.57 | 106.88 | 104.41 | 105.87 | -0.76% | 5.49 | 3.26% |
| 2026-03-27 | 107.08 | 108.97 | 103.90 | 106.68 | -2.16% | 8.84 | 5.22% |
| 2026-03-26 | 112.29 | 112.88 | 108.47 | 109.04 | -4.30% | 7.02 | 3.99% |
| 2026-03-25 | 112.36 | 116.67 | 112.16 | 113.94 | +2.34% | 9.04 | 4.97% |