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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 40.99 | 44.38 | 39.91 | 42.12 | +2.78% | 4.74 | 10.81% |
| 2026-04-21 | 40.18 | 41.59 | 38.91 | 40.98 | +0.74% | 2.61 | 6.29% |
| 2026-04-20 | 39.67 | 42.50 | 38.88 | 40.68 | +5.20% | 4.71 | 11.20% |
| 2026-04-17 | 37.99 | 41.87 | 37.73 | 38.67 | +1.47% | 3.94 | 9.55% |
| 2026-04-16 | 36.50 | 38.80 | 35.89 | 38.11 | +4.55% | 2.27 | 5.88% |
| 2026-04-15 | 37.00 | 37.40 | 35.90 | 36.45 | -1.03% | 1.96 | 5.15% |
| 2026-04-14 | 37.12 | 38.40 | 36.38 | 36.83 | -1.71% | 2.77 | 7.24% |
| 2026-04-13 | 37.00 | 39.97 | 35.00 | 37.47 | +4.43% | 5.07 | 13.07% |
| 2026-04-10 | 30.49 | 35.88 | 30.28 | 35.88 | +20.00% | 3.73 | 10.50% |
| 2026-04-09 | 30.28 | 30.53 | 29.77 | 29.90 | -2.16% | 0.43 | 1.38% |
| 2026-04-08 | 29.69 | 30.56 | 29.60 | 30.56 | +5.93% | 0.56 | 1.78% |
| 2026-04-07 | 29.02 | 29.66 | 28.64 | 28.85 | -0.14% | 0.44 | 1.45% |
| 2026-04-03 | 28.88 | 29.18 | 28.35 | 28.89 | +1.16% | 0.43 | 1.44% |
| 2026-04-02 | 29.89 | 29.89 | 28.22 | 28.56 | -2.96% | 0.44 | 1.46% |
| 2026-04-01 | 29.37 | 29.50 | 28.93 | 29.43 | +2.79% | 0.39 | 1.30% |
| 2026-03-31 | 29.30 | 29.89 | 28.60 | 28.63 | -2.32% | 0.44 | 1.46% |
| 2026-03-30 | 29.37 | 29.86 | 28.70 | 29.31 | +0.31% | 0.40 | 1.31% |
| 2026-03-27 | 28.38 | 29.47 | 28.15 | 29.22 | +1.81% | 0.42 | 1.39% |
| 2026-03-26 | 29.73 | 29.73 | 28.48 | 28.70 | -3.92% | 0.47 | 1.58% |
| 2026-03-25 | 29.99 | 30.50 | 29.58 | 29.87 | +0.54% | 0.71 | 2.29% |