晶升股份 sh.688478
65.44
-2.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 65.79 | 69.00 | 61.28 | 65.44 | -2.31% | 7.79 | 8.67% |
| 2026-05-22 | 66.99 | 69.15 | 65.27 | 66.99 | +6.54% | 6.91 | 7.40% |
| 2026-05-21 | 69.54 | 70.94 | 62.62 | 62.88 | -10.02% | 7.89 | 8.63% |
| 2026-05-20 | 70.40 | 71.71 | 67.10 | 69.88 | -2.22% | 7.47 | 7.83% |
| 2026-05-19 | 67.00 | 72.20 | 64.40 | 71.47 | -0.76% | 8.32 | 8.71% |
| 2026-05-18 | 67.00 | 72.29 | 64.08 | 72.02 | -3.97% | 10.59 | 11.20% |
| 2026-05-15 | 72.00 | 79.90 | 67.45 | 75.00 | +9.25% | 16.18 | 16.12% |
| 2026-05-14 | 61.00 | 68.65 | 60.02 | 68.65 | +20.00% | 4.42 | 4.82% |
| 2026-05-13 | 53.00 | 59.80 | 53.00 | 57.21 | +8.29% | 7.86 | 9.93% |
| 2026-05-12 | 51.00 | 57.14 | 48.16 | 52.83 | +8.97% | 7.26 | 9.91% |
| 2026-05-11 | 47.12 | 50.17 | 47.09 | 48.48 | +3.59% | 4.19 | 6.18% |
| 2026-05-08 | 47.00 | 48.60 | 45.62 | 46.80 | -0.40% | 3.40 | 5.23% |
| 2026-05-07 | 47.00 | 48.87 | 46.52 | 46.99 | +3.91% | 3.71 | 5.65% |
| 2026-05-06 | 43.00 | 46.85 | 43.00 | 45.22 | +7.82% | 4.02 | 6.48% |
| 2026-04-30 | 41.56 | 42.99 | 40.10 | 41.94 | +0.60% | 3.18 | 5.55% |
| 2026-04-29 | 41.47 | 42.98 | 41.15 | 41.69 | -2.37% | 2.62 | 4.52% |
| 2026-04-28 | 43.77 | 44.65 | 42.00 | 42.70 | -4.69% | 2.87 | 4.82% |
| 2026-04-27 | 42.29 | 47.56 | 42.29 | 44.80 | +5.29% | 3.91 | 6.20% |
| 2026-04-24 | 43.60 | 44.38 | 41.55 | 42.55 | -4.25% | 3.04 | 5.13% |
| 2026-04-23 | 42.17 | 45.50 | 41.30 | 44.44 | +5.51% | 4.85 | 10.67% |