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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.71 | 46.82 | 42.80 | 44.82 | -3.09% | 4.74 | 10.38% |
| 2026-01-16 | 41.30 | 48.10 | 40.84 | 46.25 | +13.44% | 6.44 | 13.95% |
| 2026-01-15 | 39.42 | 40.98 | 39.11 | 40.77 | +3.14% | 1.43 | 3.44% |
| 2026-01-14 | 38.97 | 40.58 | 38.85 | 39.53 | +1.57% | 1.60 | 3.90% |
| 2026-01-13 | 40.40 | 40.96 | 38.63 | 38.92 | -2.89% | 1.30 | 3.19% |
| 2026-01-12 | 40.48 | 40.58 | 39.34 | 40.08 | -0.20% | 1.61 | 3.87% |
| 2026-01-09 | 39.51 | 40.35 | 38.86 | 40.16 | +1.18% | 1.76 | 4.29% |
| 2026-01-08 | 39.76 | 40.48 | 39.02 | 39.69 | -0.13% | 1.41 | 3.43% |
| 2026-01-07 | 38.03 | 40.17 | 37.99 | 39.74 | +4.61% | 2.24 | 5.55% |
| 2026-01-06 | 37.91 | 38.31 | 37.31 | 37.99 | -0.13% | 0.93 | 2.38% |
| 2026-01-05 | 37.70 | 38.24 | 37.50 | 38.04 | +1.68% | 1.01 | 2.58% |
| 2025-12-31 | 37.48 | 37.96 | 36.97 | 37.41 | +0.03% | 0.65 | 1.69% |
| 2025-12-30 | 38.57 | 38.57 | 37.28 | 37.40 | -2.53% | 0.91 | 2.32% |
| 2025-12-29 | 38.08 | 39.10 | 38.07 | 38.37 | +0.26% | 1.21 | 3.04% |
| 2025-12-26 | 39.00 | 39.21 | 38.00 | 38.27 | -2.60% | 1.46 | 3.66% |
| 2025-12-25 | 39.08 | 40.35 | 38.50 | 39.29 | +0.54% | 1.63 | 4.03% |
| 2025-12-24 | 37.43 | 39.48 | 37.43 | 39.08 | +3.80% | 1.63 | 4.07% |
| 2025-12-23 | 37.90 | 38.29 | 37.50 | 37.65 | -0.26% | 1.09 | 2.79% |
| 2025-12-22 | 38.00 | 38.50 | 37.53 | 37.75 | +0.29% | 0.88 | 2.23% |
| 2025-12-19 | 37.68 | 38.49 | 37.61 | 37.64 | -0.87% | 1.02 | 2.59% |