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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 148.14 | 151.61 | 143.18 | 147.33 | -0.06% | 12.05 | 5.14% |
| 2026-02-13 | 147.41 | 151.10 | 145.54 | 147.42 | -0.64% | 8.69 | 3.66% |
| 2026-02-12 | 150.16 | 150.98 | 147.04 | 148.36 | +0.72% | 7.60 | 3.22% |
| 2026-02-11 | 146.98 | 149.37 | 144.96 | 147.30 | -0.58% | 6.11 | 2.61% |
| 2026-02-10 | 149.39 | 150.99 | 147.30 | 148.15 | -2.13% | 6.33 | 2.67% |
| 2026-02-09 | 151.62 | 152.96 | 145.16 | 151.37 | +2.53% | 10.10 | 4.21% |
| 2026-02-06 | 147.36 | 151.10 | 146.49 | 147.64 | -2.50% | 7.30 | 3.08% |
| 2026-02-05 | 144.16 | 154.11 | 143.61 | 151.42 | +0.87% | 11.79 | 4.94% |
| 2026-02-04 | 157.59 | 157.59 | 148.16 | 150.12 | -7.51% | 17.03 | 7.08% |
| 2026-02-03 | 166.14 | 166.49 | 157.65 | 162.31 | +1.85% | 17.63 | 6.84% |
| 2026-02-02 | 175.98 | 176.98 | 158.64 | 159.36 | -13.93% | 22.07 | 8.34% |
| 2026-01-30 | 173.36 | 190.35 | 173.36 | 185.16 | +7.08% | 24.87 | 8.58% |
| 2026-01-29 | 186.58 | 187.91 | 172.02 | 172.92 | -6.22% | 19.15 | 6.74% |
| 2026-01-28 | 174.70 | 186.92 | 174.70 | 184.38 | +6.97% | 18.19 | 6.35% |
| 2026-01-27 | 161.39 | 173.67 | 159.28 | 172.36 | +5.50% | 17.58 | 6.59% |
| 2026-01-26 | 163.27 | 167.02 | 160.57 | 163.38 | +0.20% | 13.46 | 5.18% |
| 2026-01-23 | 172.00 | 173.79 | 161.53 | 163.06 | -7.87% | 20.62 | 7.82% |
| 2026-01-22 | 186.92 | 190.58 | 173.20 | 176.97 | +1.14% | 25.48 | 8.92% |
| 2026-01-21 | 159.58 | 177.77 | 159.58 | 174.99 | +8.64% | 23.94 | 8.80% |
| 2026-01-20 | 150.63 | 163.56 | 150.37 | 161.07 | +5.46% | 18.64 | 7.42% |