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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 139.49 | 140.66 | 134.22 | 134.93 | -1.16% | 6.98 | 3.23% |
| 2025-11-19 | 139.51 | 140.14 | 135.47 | 136.51 | -2.87% | 9.06 | 4.15% |
| 2025-11-18 | 142.67 | 145.01 | 139.19 | 140.55 | -2.38% | 8.51 | 3.78% |
| 2025-11-17 | 145.15 | 150.79 | 143.40 | 143.97 | +1.46% | 7.76 | 3.34% |
| 2025-11-14 | 152.02 | 153.66 | 139.99 | 141.90 | -9.90% | 15.08 | 6.60% |
| 2025-11-13 | 148.96 | 162.65 | 148.14 | 157.50 | +6.19% | 13.80 | 5.49% |
| 2025-11-12 | 145.31 | 150.63 | 143.17 | 148.31 | +1.57% | 8.53 | 3.64% |
| 2025-11-11 | 153.53 | 155.30 | 145.21 | 146.02 | -4.51% | 11.07 | 4.67% |
| 2025-11-10 | 155.98 | 160.57 | 147.35 | 152.91 | -0.13% | 10.14 | 4.15% |
| 2025-11-07 | 153.23 | 159.95 | 152.35 | 153.11 | -2.58% | 7.95 | 3.23% |
| 2025-11-06 | 158.08 | 160.07 | 153.83 | 157.17 | +2.64% | 9.66 | 3.86% |
| 2025-11-05 | 148.83 | 154.68 | 145.26 | 153.12 | -2.03% | 9.77 | 4.08% |
| 2025-11-04 | 166.17 | 166.83 | 155.10 | 156.29 | -4.54% | 12.22 | 4.85% |
| 2025-11-03 | 161.08 | 166.54 | 154.12 | 163.73 | -0.80% | 13.34 | 5.21% |
| 2025-10-31 | 170.12 | 172.99 | 157.03 | 165.04 | -4.38% | 19.57 | 7.49% |
| 2025-10-30 | 170.01 | 182.89 | 167.80 | 172.60 | +4.08% | 24.25 | 8.70% |
| 2025-10-29 | 164.05 | 171.61 | 161.46 | 165.84 | +2.71% | 15.78 | 5.95% |
| 2025-10-28 | 166.04 | 168.51 | 155.21 | 161.46 | -8.01% | 25.80 | 9.98% |
| 2025-10-27 | 167.91 | 177.80 | 160.07 | 175.52 | +7.43% | 28.55 | 10.66% |
| 2025-10-24 | 157.09 | 169.88 | 153.43 | 163.38 | +8.34% | 24.75 | 9.61% |