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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.98 | 30.51 | 29.70 | 29.98 | -0.27% | 0.62 | 2.00% |
| 2025-06-24 | 28.62 | 30.39 | 28.47 | 30.06 | +5.62% | 0.82 | 2.69% |
| 2025-06-23 | 28.14 | 28.66 | 28.00 | 28.46 | +0.53% | 0.19 | 0.64% |
| 2025-06-20 | 28.12 | 28.90 | 28.12 | 28.31 | -0.60% | 0.17 | 0.57% |
| 2025-06-19 | 28.72 | 29.19 | 28.36 | 28.48 | -0.63% | 0.24 | 0.80% |
| 2025-06-18 | 28.60 | 28.83 | 28.40 | 28.66 | -0.10% | 0.16 | 0.53% |
| 2025-06-17 | 28.92 | 28.97 | 28.41 | 28.69 | -0.21% | 0.17 | 0.56% |
| 2025-06-16 | 28.67 | 29.16 | 28.67 | 28.75 | -0.21% | 0.15 | 0.50% |
| 2025-06-13 | 29.26 | 29.45 | 28.70 | 28.81 | -1.32% | 0.18 | 0.59% |
| 2025-06-12 | 29.64 | 29.68 | 29.13 | 29.20 | -1.04% | 0.18 | 0.60% |
| 2025-06-11 | 29.51 | 29.90 | 28.89 | 29.50 | +1.50% | 0.23 | 0.74% |
| 2025-06-10 | 29.58 | 30.17 | 28.91 | 29.07 | -1.31% | 0.36 | 1.16% |
| 2025-06-09 | 28.24 | 29.66 | 28.14 | 29.45 | +4.69% | 0.65 | 2.13% |
| 2025-06-06 | 28.39 | 28.39 | 27.86 | 28.13 | +0.07% | 0.10 | 0.34% |
| 2025-06-05 | 27.78 | 28.30 | 27.78 | 28.11 | +0.57% | 0.20 | 0.69% |
| 2025-06-04 | 28.45 | 28.45 | 27.64 | 27.96 | -0.25% | 0.22 | 0.77% |
| 2025-06-03 | 27.83 | 28.52 | 27.81 | 28.03 | -0.60% | 0.18 | 0.61% |
| 2025-05-30 | 28.64 | 28.66 | 27.78 | 28.19 | -1.56% | 0.18 | 0.61% |
| 2025-05-29 | 28.70 | 28.75 | 28.33 | 28.64 | +1.12% | 0.23 | 0.79% |
| 2025-05-28 | 29.14 | 29.14 | 28.21 | 28.32 | -2.32% | 0.30 | 1.00% |