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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 90.85 | 93.56 | 89.79 | 93.46 | +1.08% | 8.51 | 5.83% |
| 2025-09-16 | 86.80 | 92.90 | 86.56 | 92.46 | +6.35% | 11.09 | 7.67% |
| 2025-09-15 | 90.41 | 91.27 | 86.50 | 86.95 | -0.62% | 8.49 | 6.06% |
| 2025-09-12 | 81.53 | 91.07 | 81.41 | 87.49 | +6.74% | 11.17 | 8.10% |
| 2025-09-11 | 78.72 | 82.45 | 77.85 | 81.97 | +0.91% | 7.15 | 5.58% |
| 2025-09-10 | 80.41 | 82.71 | 80.17 | 81.23 | +1.73% | 3.61 | 2.79% |
| 2025-09-09 | 81.33 | 81.60 | 79.04 | 79.85 | -2.87% | 3.17 | 2.48% |
| 2025-09-08 | 82.11 | 82.76 | 80.15 | 82.20 | +0.05% | 3.98 | 3.07% |
| 2025-09-05 | 79.74 | 82.52 | 78.94 | 82.16 | +4.04% | 4.20 | 3.25% |
| 2025-09-04 | 83.52 | 84.01 | 77.53 | 78.97 | -5.26% | 5.44 | 4.24% |
| 2025-09-03 | 86.00 | 86.70 | 82.92 | 83.36 | -2.95% | 5.62 | 4.17% |
| 2025-09-02 | 89.48 | 91.24 | 84.67 | 85.89 | -4.02% | 7.59 | 5.50% |
| 2025-09-01 | 89.48 | 91.07 | 87.21 | 89.49 | +1.33% | 7.24 | 5.10% |
| 2025-08-29 | 88.98 | 88.98 | 86.10 | 88.32 | -0.74% | 5.73 | 4.13% |
| 2025-08-28 | 85.60 | 89.27 | 85.60 | 88.97 | +3.94% | 8.89 | 6.39% |
| 2025-08-27 | 84.00 | 91.45 | 83.88 | 85.60 | +2.40% | 10.64 | 7.64% |
| 2025-08-26 | 83.52 | 85.80 | 82.93 | 83.60 | +0.41% | 5.22 | 3.89% |
| 2025-08-25 | 84.13 | 86.15 | 82.28 | 83.26 | +0.55% | 8.40 | 6.31% |
| 2025-08-22 | 79.90 | 83.09 | 79.63 | 82.80 | +3.71% | 8.42 | 6.49% |
| 2025-08-21 | 78.39 | 80.77 | 78.05 | 79.84 | +2.29% | 8.35 | 6.59% |