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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.46 | 29.67 | 28.69 | 29.00 | -1.12% | 0.33 | 1.10% |
| 2025-05-26 | 29.00 | 30.22 | 29.00 | 29.32 | +1.27% | 0.44 | 1.44% |
| 2025-05-23 | 28.84 | 29.92 | 28.52 | 28.96 | +0.17% | 0.52 | 1.70% |
| 2025-05-22 | 28.76 | 30.07 | 28.47 | 28.91 | +0.21% | 0.42 | 1.36% |
| 2025-05-21 | 28.56 | 29.24 | 28.48 | 28.85 | +1.04% | 0.32 | 1.05% |
| 2025-05-20 | 28.83 | 29.03 | 28.49 | 28.55 | -0.86% | 0.31 | 1.05% |
| 2025-05-19 | 29.13 | 29.37 | 28.74 | 28.80 | -0.65% | 0.20 | 0.65% |
| 2025-05-16 | 29.08 | 29.23 | 28.65 | 28.99 | +0.27% | 0.17 | 0.55% |
| 2025-05-15 | 29.89 | 29.89 | 28.78 | 28.91 | -2.83% | 0.28 | 0.93% |
| 2025-05-14 | 29.86 | 30.10 | 29.24 | 29.75 | -0.66% | 0.33 | 1.08% |
| 2025-05-13 | 29.40 | 30.85 | 29.39 | 29.95 | +2.86% | 0.64 | 2.04% |
| 2025-05-12 | 29.15 | 29.74 | 29.03 | 29.12 | +0.20% | 0.26 | 0.84% |
| 2025-05-09 | 29.70 | 29.70 | 28.85 | 29.06 | -2.20% | 0.26 | 0.84% |
| 2025-05-08 | 29.52 | 29.98 | 29.44 | 29.71 | -0.20% | 0.20 | 0.65% |
| 2025-05-07 | 30.13 | 31.39 | 29.54 | 29.77 | -0.07% | 0.54 | 1.71% |
| 2025-05-06 | 29.14 | 30.04 | 29.04 | 29.79 | +2.21% | 0.49 | 1.61% |