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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.80 | 33.00 | 30.61 | 32.40 | +5.06% | 1.75 | 5.28% |
| 2025-07-22 | 30.90 | 30.95 | 30.35 | 30.84 | +0.46% | 0.48 | 1.52% |
| 2025-07-21 | 30.75 | 31.17 | 30.23 | 30.70 | +0.39% | 0.79 | 2.51% |
| 2025-07-18 | 31.12 | 31.20 | 30.47 | 30.58 | -1.13% | 0.55 | 1.75% |
| 2025-07-17 | 30.80 | 31.20 | 30.48 | 30.93 | +0.49% | 0.46 | 1.45% |
| 2025-07-16 | 31.24 | 31.58 | 30.65 | 30.78 | -0.52% | 0.38 | 1.20% |
| 2025-07-15 | 30.89 | 31.67 | 30.60 | 30.94 | -1.84% | 0.41 | 1.28% |
| 2025-07-14 | 30.76 | 31.72 | 30.56 | 31.52 | +2.47% | 0.58 | 1.80% |
| 2025-07-11 | 31.45 | 31.45 | 30.68 | 30.76 | -1.60% | 0.61 | 1.91% |
| 2025-07-10 | 30.82 | 31.60 | 30.55 | 31.26 | +1.76% | 0.60 | 1.87% |
| 2025-07-09 | 30.92 | 31.22 | 30.65 | 30.72 | -0.90% | 0.48 | 1.51% |
| 2025-07-08 | 29.92 | 31.13 | 29.81 | 31.00 | +3.68% | 0.87 | 2.75% |
| 2025-07-07 | 29.44 | 30.74 | 29.05 | 29.90 | +2.40% | 1.01 | 3.25% |
| 2025-07-04 | 29.45 | 29.45 | 28.33 | 29.20 | -0.98% | 0.94 | 3.16% |
| 2025-07-03 | 29.53 | 29.65 | 29.39 | 29.49 | -0.20% | 0.30 | 1.00% |
| 2025-07-02 | 30.10 | 30.32 | 29.19 | 29.55 | -2.51% | 0.46 | 1.51% |
| 2025-07-01 | 30.92 | 30.92 | 30.04 | 30.31 | -0.95% | 0.36 | 1.15% |
| 2025-06-30 | 30.03 | 30.60 | 30.03 | 30.60 | +1.66% | 0.45 | 1.43% |
| 2025-06-27 | 30.45 | 30.45 | 29.86 | 30.10 | +0.33% | 0.33 | 1.05% |
| 2025-06-26 | 30.01 | 30.50 | 29.70 | 30.00 | +0.07% | 0.43 | 1.38% |