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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.18 | 38.55 | 36.85 | 37.97 | +2.07% | 2.10 | 5.35% |
| 2025-12-17 | 36.00 | 37.51 | 35.50 | 37.20 | +3.42% | 1.27 | 3.34% |
| 2025-12-16 | 36.45 | 36.70 | 35.21 | 35.97 | -1.86% | 0.99 | 2.67% |
| 2025-12-15 | 37.22 | 37.51 | 36.09 | 36.65 | -1.05% | 0.76 | 2.01% |
| 2025-12-12 | 35.82 | 37.45 | 35.54 | 37.04 | +3.12% | 0.90 | 2.38% |
| 2025-12-11 | 36.72 | 36.72 | 35.87 | 35.92 | -1.29% | 0.46 | 1.23% |
| 2025-12-10 | 35.99 | 37.08 | 35.67 | 36.39 | +0.61% | 0.76 | 2.02% |
| 2025-12-09 | 36.49 | 36.68 | 35.95 | 36.17 | -0.90% | 0.79 | 2.11% |
| 2025-12-08 | 34.27 | 37.77 | 34.10 | 36.50 | +7.04% | 2.35 | 6.26% |
| 2025-12-05 | 33.42 | 34.20 | 32.79 | 34.10 | +1.64% | 0.61 | 1.77% |
| 2025-12-04 | 33.08 | 34.28 | 32.68 | 33.55 | +0.66% | 0.65 | 1.87% |
| 2025-12-03 | 33.80 | 34.22 | 33.16 | 33.33 | -1.68% | 0.42 | 1.20% |
| 2025-12-02 | 34.81 | 35.05 | 33.88 | 33.90 | -3.03% | 0.55 | 1.54% |
| 2025-12-01 | 35.26 | 36.15 | 34.52 | 34.96 | -1.47% | 0.84 | 2.31% |
| 2025-11-28 | 34.20 | 35.66 | 33.40 | 35.48 | +4.57% | 1.47 | 4.05% |
| 2025-11-27 | 33.78 | 34.80 | 33.72 | 33.93 | +0.38% | 0.50 | 1.41% |
| 2025-11-26 | 33.77 | 34.60 | 33.23 | 33.80 | +0.81% | 0.69 | 1.96% |
| 2025-11-25 | 33.78 | 33.99 | 33.24 | 33.53 | +0.90% | 0.90 | 2.59% |
| 2025-11-24 | 32.33 | 33.79 | 32.17 | 33.23 | +3.07% | 0.73 | 2.14% |
| 2025-11-21 | 33.67 | 34.60 | 32.12 | 32.24 | -5.87% | 1.07 | 3.10% |