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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 113.58 | 114.14 | 107.40 | 111.33 | -0.02% | 9.41 | 5.39% |
| 2026-03-23 | 119.41 | 119.91 | 110.49 | 111.35 | -10.13% | 12.85 | 7.05% |
| 2026-03-20 | 130.25 | 131.26 | 122.96 | 123.90 | -4.14% | 10.51 | 5.22% |
| 2026-03-19 | 130.75 | 134.52 | 127.84 | 129.25 | -2.53% | 13.29 | 6.43% |
| 2026-03-18 | 126.56 | 133.03 | 124.93 | 132.61 | +6.88% | 15.05 | 7.26% |
| 2026-03-17 | 130.67 | 130.90 | 124.08 | 124.08 | -5.02% | 8.16 | 4.04% |
| 2026-03-16 | 125.75 | 131.40 | 125.58 | 130.63 | +2.30% | 10.74 | 5.23% |
| 2026-03-13 | 127.56 | 134.67 | 126.38 | 127.69 | -0.67% | 15.30 | 7.37% |
| 2026-03-12 | 129.75 | 132.89 | 127.14 | 128.56 | -1.39% | 5.00 | 2.43% |
| 2026-03-11 | 133.82 | 134.30 | 129.75 | 130.36 | -1.58% | 6.97 | 3.32% |
| 2026-03-10 | 132.85 | 133.64 | 129.97 | 132.46 | +2.96% | 7.61 | 3.62% |
| 2026-03-09 | 126.27 | 129.25 | 123.29 | 128.65 | -1.75% | 6.82 | 3.41% |
| 2026-03-06 | 128.06 | 131.84 | 127.59 | 130.94 | +1.58% | 7.35 | 3.54% |
| 2026-03-05 | 131.74 | 134.21 | 127.77 | 128.90 | +0.89% | 9.35 | 4.50% |
| 2026-03-04 | 128.51 | 132.61 | 127.37 | 127.77 | +0.75% | 10.56 | 5.11% |
| 2026-03-03 | 137.73 | 138.06 | 126.57 | 126.82 | -7.17% | 11.23 | 5.41% |
| 2026-03-02 | 138.70 | 141.76 | 136.31 | 136.61 | -3.43% | 9.42 | 4.28% |
| 2026-02-27 | 142.08 | 143.02 | 139.97 | 141.46 | -1.81% | 7.11 | 3.16% |
| 2026-02-26 | 145.16 | 147.47 | 142.56 | 144.07 | +0.15% | 10.11 | 4.42% |
| 2026-02-25 | 145.16 | 146.18 | 140.88 | 143.86 | -2.36% | 12.25 | 5.37% |