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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.75 | 29.86 | 28.79 | 29.71 | +2.73% | 0.41 | 1.35% |
| 2026-03-23 | 30.43 | 30.56 | 28.70 | 28.92 | -6.80% | 0.68 | 2.22% |
| 2026-03-20 | 32.19 | 32.47 | 30.80 | 31.03 | -3.36% | 0.51 | 1.55% |
| 2026-03-19 | 32.50 | 32.79 | 31.83 | 32.11 | -2.70% | 0.44 | 1.32% |
| 2026-03-18 | 32.64 | 33.25 | 32.40 | 33.00 | +1.60% | 0.49 | 1.44% |
| 2026-03-17 | 33.86 | 33.97 | 32.40 | 32.48 | -3.51% | 0.55 | 1.62% |
| 2026-03-16 | 33.43 | 33.79 | 32.80 | 33.66 | +0.84% | 0.58 | 1.68% |
| 2026-03-13 | 33.67 | 34.51 | 33.21 | 33.38 | -1.56% | 0.60 | 1.71% |
| 2026-03-12 | 34.82 | 34.82 | 33.00 | 33.91 | -2.19% | 0.65 | 1.87% |
| 2026-03-11 | 34.91 | 35.80 | 34.50 | 34.67 | -1.20% | 0.79 | 2.18% |
| 2026-03-10 | 34.64 | 35.43 | 34.54 | 35.09 | +3.27% | 0.74 | 2.05% |
| 2026-03-09 | 35.17 | 35.17 | 33.13 | 33.98 | -4.68% | 1.00 | 2.85% |
| 2026-03-06 | 35.80 | 36.07 | 35.11 | 35.65 | -0.59% | 0.49 | 1.33% |
| 2026-03-05 | 35.80 | 36.88 | 35.20 | 35.86 | +2.40% | 0.69 | 1.84% |
| 2026-03-04 | 35.66 | 36.36 | 35.01 | 35.02 | -1.99% | 0.79 | 2.15% |
| 2026-03-03 | 39.19 | 39.74 | 35.70 | 35.73 | -9.54% | 1.46 | 3.76% |
| 2026-03-02 | 37.89 | 41.45 | 37.88 | 39.50 | +2.52% | 2.06 | 5.00% |
| 2026-02-27 | 37.98 | 38.77 | 37.40 | 38.53 | +0.39% | 0.88 | 2.23% |
| 2026-02-26 | 38.49 | 38.86 | 37.38 | 38.38 | -0.29% | 1.06 | 2.69% |
| 2026-02-25 | 39.00 | 39.34 | 38.25 | 38.49 | -1.79% | 1.26 | 3.15% |