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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 156.10 | 159.08 | 150.35 | 152.73 | -0.13% | 15.64 | 6.37% |
| 2026-01-16 | 143.82 | 154.95 | 142.19 | 152.92 | +8.01% | 17.91 | 7.53% |
| 2026-01-15 | 137.20 | 142.95 | 135.71 | 141.59 | +1.76% | 10.66 | 4.79% |
| 2026-01-14 | 143.01 | 146.87 | 137.87 | 139.14 | -0.39% | 13.29 | 5.85% |
| 2026-01-13 | 144.59 | 146.75 | 138.21 | 139.69 | -3.94% | 10.94 | 4.84% |
| 2026-01-12 | 148.14 | 149.07 | 142.45 | 145.42 | -0.18% | 13.47 | 5.80% |
| 2026-01-09 | 144.66 | 146.23 | 140.21 | 145.68 | -1.40% | 12.83 | 5.61% |
| 2026-01-08 | 145.38 | 151.08 | 144.66 | 147.74 | -1.59% | 16.54 | 7.06% |
| 2026-01-07 | 154.11 | 158.08 | 144.98 | 150.13 | +10.22% | 33.26 | 13.90% |
| 2026-01-06 | 135.39 | 138.99 | 133.45 | 136.21 | +0.73% | 16.34 | 7.54% |
| 2026-01-05 | 127.78 | 135.81 | 127.45 | 135.23 | +8.31% | 14.30 | 6.81% |
| 2025-12-31 | 127.76 | 128.75 | 123.59 | 124.86 | -1.62% | 6.00 | 3.00% |
| 2025-12-30 | 125.76 | 131.17 | 125.76 | 126.91 | +0.02% | 6.28 | 3.08% |
| 2025-12-29 | 129.25 | 131.62 | 126.39 | 126.89 | -1.69% | 6.53 | 3.19% |
| 2025-12-26 | 128.26 | 134.10 | 127.76 | 129.08 | -0.22% | 9.06 | 4.36% |
| 2025-12-25 | 127.26 | 131.62 | 126.47 | 129.37 | +1.58% | 7.82 | 3.80% |
| 2025-12-24 | 126.92 | 128.26 | 124.88 | 127.36 | +1.10% | 6.17 | 3.06% |
| 2025-12-23 | 124.28 | 128.18 | 123.79 | 125.98 | +1.49% | 5.84 | 2.91% |
| 2025-12-22 | 122.80 | 126.86 | 122.80 | 124.13 | +1.92% | 6.05 | 3.04% |
| 2025-12-19 | 128.27 | 129.56 | 121.21 | 121.79 | -2.62% | 7.28 | 3.71% |