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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.98 | 40.30 | 38.50 | 39.19 | +0.20% | 0.77 | 1.90% |
| 2026-02-13 | 38.90 | 40.48 | 38.81 | 39.11 | -0.05% | 0.84 | 2.04% |
| 2026-02-12 | 38.66 | 39.85 | 38.05 | 39.13 | +2.27% | 1.12 | 2.76% |
| 2026-02-11 | 39.41 | 39.48 | 38.10 | 38.26 | -1.62% | 0.79 | 1.98% |
| 2026-02-10 | 39.15 | 39.51 | 38.80 | 38.89 | -0.79% | 0.74 | 1.84% |
| 2026-02-09 | 37.61 | 39.58 | 37.25 | 39.20 | +6.29% | 1.55 | 3.90% |
| 2026-02-06 | 37.19 | 37.50 | 36.31 | 36.88 | -0.86% | 0.71 | 1.87% |
| 2026-02-05 | 37.24 | 37.97 | 36.90 | 37.20 | -1.64% | 1.04 | 2.69% |
| 2026-02-04 | 36.08 | 38.39 | 35.91 | 37.82 | +4.27% | 2.49 | 6.40% |
| 2026-02-03 | 36.10 | 36.56 | 35.76 | 36.27 | +1.82% | 1.14 | 3.03% |
| 2026-02-02 | 37.65 | 37.65 | 35.41 | 35.62 | -5.62% | 1.51 | 4.03% |
| 2026-01-30 | 37.10 | 38.01 | 35.80 | 37.74 | +1.45% | 1.55 | 4.05% |
| 2026-01-29 | 39.00 | 39.30 | 37.07 | 37.20 | -4.32% | 1.48 | 3.76% |
| 2026-01-28 | 40.90 | 41.18 | 38.78 | 38.88 | -4.59% | 1.87 | 4.56% |
| 2026-01-27 | 41.65 | 41.65 | 39.01 | 40.75 | -1.21% | 2.24 | 5.38% |
| 2026-01-26 | 43.99 | 45.40 | 41.12 | 41.25 | -5.61% | 2.87 | 6.44% |
| 2026-01-23 | 42.94 | 44.73 | 42.60 | 43.70 | +1.89% | 2.50 | 5.53% |
| 2026-01-22 | 44.81 | 45.78 | 42.00 | 42.89 | -3.12% | 2.69 | 6.06% |
| 2026-01-21 | 43.32 | 45.50 | 42.51 | 44.27 | +1.30% | 3.46 | 7.58% |
| 2026-01-20 | 44.90 | 45.86 | 43.60 | 43.70 | -2.50% | 2.61 | 5.68% |