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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.05 | 42.52 | 39.33 | 41.79 | -0.02% | 3.12 | 7.42% |
| 2025-08-19 | 38.65 | 41.99 | 37.86 | 41.80 | +8.74% | 3.16 | 7.60% |
| 2025-08-18 | 36.69 | 39.83 | 36.15 | 38.44 | +5.63% | 2.41 | 6.17% |
| 2025-08-15 | 36.58 | 37.41 | 36.19 | 36.39 | -0.63% | 1.67 | 4.39% |
| 2025-08-14 | 36.05 | 37.08 | 35.72 | 36.62 | +2.38% | 2.53 | 6.71% |
| 2025-08-13 | 34.74 | 36.21 | 34.21 | 35.77 | +4.04% | 1.98 | 5.43% |
| 2025-08-12 | 33.83 | 34.50 | 33.30 | 34.38 | +1.42% | 1.33 | 3.78% |
| 2025-08-11 | 33.40 | 34.06 | 33.40 | 33.90 | +1.56% | 0.84 | 2.41% |
| 2025-08-08 | 33.69 | 33.85 | 32.77 | 33.38 | -0.95% | 1.07 | 3.11% |
| 2025-08-07 | 33.69 | 33.98 | 33.13 | 33.70 | -1.17% | 1.46 | 4.21% |
| 2025-08-06 | 33.00 | 34.68 | 32.84 | 34.10 | +3.33% | 1.93 | 5.47% |
| 2025-08-05 | 33.27 | 33.46 | 32.69 | 33.00 | -0.81% | 0.87 | 2.55% |
| 2025-08-04 | 32.58 | 34.00 | 32.35 | 33.27 | +2.94% | 1.20 | 3.49% |
| 2025-08-01 | 32.60 | 32.89 | 32.14 | 32.32 | -0.77% | 0.77 | 2.29% |
| 2025-07-31 | 32.90 | 33.80 | 32.50 | 32.57 | -1.39% | 1.05 | 3.08% |
| 2025-07-30 | 32.95 | 34.00 | 32.63 | 33.03 | +0.24% | 1.34 | 3.88% |
| 2025-07-29 | 32.91 | 33.30 | 32.38 | 32.95 | -0.21% | 0.86 | 2.54% |
| 2025-07-28 | 33.25 | 33.30 | 32.82 | 33.02 | +0.06% | 0.58 | 1.70% |
| 2025-07-25 | 32.75 | 33.40 | 32.48 | 33.00 | +0.24% | 0.88 | 2.58% |
| 2025-07-24 | 32.48 | 33.73 | 32.45 | 32.92 | +1.60% | 1.56 | 4.56% |