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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 151.44 | 152.36 | 146.15 | 150.81 | -1.02% | 12.64 | 5.30% |
| 2025-10-22 | 150.14 | 155.05 | 147.92 | 152.36 | -1.73% | 13.63 | 5.64% |
| 2025-10-21 | 145.16 | 160.84 | 145.16 | 155.04 | +7.61% | 20.68 | 8.45% |
| 2025-10-20 | 149.13 | 158.98 | 143.06 | 144.08 | +0.08% | 18.13 | 7.61% |
| 2025-10-17 | 149.98 | 151.92 | 143.48 | 143.97 | -5.35% | 18.08 | 7.75% |
| 2025-10-16 | 145.20 | 159.58 | 144.16 | 152.11 | +4.55% | 20.08 | 8.22% |
| 2025-10-15 | 146.53 | 148.89 | 136.71 | 145.49 | +0.88% | 16.38 | 7.28% |
| 2025-10-14 | 145.82 | 158.05 | 143.38 | 144.22 | +1.30% | 27.45 | 11.38% |
| 2025-10-13 | 135.32 | 144.96 | 135.20 | 142.38 | +1.85% | 24.37 | 10.91% |
| 2025-10-10 | 148.06 | 149.95 | 138.40 | 139.79 | -8.12% | 26.43 | 11.64% |
| 2025-10-09 | 163.10 | 165.64 | 150.13 | 152.15 | -5.81% | 31.13 | 12.51% |
| 2025-09-30 | 149.12 | 166.98 | 149.12 | 161.53 | +10.47% | 22.58 | 8.89% |
| 2025-09-29 | 142.31 | 147.76 | 138.96 | 146.22 | +3.52% | 23.04 | 10.09% |
| 2025-09-26 | 129.90 | 148.65 | 129.25 | 141.25 | +7.66% | 32.49 | 14.33% |
| 2025-09-25 | 125.93 | 131.20 | 124.28 | 131.20 | +2.84% | 23.79 | 11.71% |
| 2025-09-24 | 123.29 | 133.05 | 121.31 | 127.57 | +6.92% | 27.05 | 13.40% |
| 2025-09-23 | 112.37 | 126.91 | 112.37 | 119.31 | +11.22% | 26.99 | 14.17% |
| 2025-09-22 | 93.57 | 109.31 | 93.28 | 107.27 | +15.35% | 19.22 | 11.68% |
| 2025-09-19 | 91.77 | 97.44 | 91.77 | 92.99 | +2.78% | 12.13 | 8.02% |
| 2025-09-18 | 92.74 | 95.59 | 89.18 | 90.48 | -3.19% | 10.27 | 6.95% |