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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.81 | 36.03 | 32.95 | 34.25 | +2.61% | 1.48 | 4.13% |
| 2025-11-19 | 34.31 | 34.31 | 33.02 | 33.38 | -2.71% | 0.65 | 1.86% |
| 2025-11-18 | 34.65 | 35.71 | 34.05 | 34.31 | -2.28% | 0.72 | 2.00% |
| 2025-11-17 | 35.86 | 36.48 | 34.40 | 35.11 | -0.54% | 0.80 | 2.21% |
| 2025-11-14 | 35.87 | 36.28 | 35.11 | 35.30 | -2.70% | 0.75 | 2.03% |
| 2025-11-13 | 36.50 | 36.99 | 35.91 | 36.28 | -0.60% | 0.98 | 2.61% |
| 2025-11-12 | 36.17 | 36.96 | 35.12 | 36.50 | +1.56% | 0.90 | 2.40% |
| 2025-11-11 | 36.49 | 37.46 | 35.76 | 35.94 | -0.72% | 0.99 | 2.62% |
| 2025-11-10 | 34.69 | 36.59 | 34.16 | 36.20 | +5.97% | 1.55 | 4.19% |
| 2025-11-07 | 34.78 | 34.78 | 34.05 | 34.16 | -1.84% | 0.44 | 1.24% |
| 2025-11-06 | 34.32 | 35.09 | 33.81 | 34.80 | +2.20% | 0.83 | 2.31% |
| 2025-11-05 | 33.57 | 34.80 | 33.08 | 34.05 | +1.89% | 0.92 | 2.59% |
| 2025-11-04 | 34.27 | 34.68 | 33.15 | 33.42 | -3.21% | 0.49 | 1.40% |
| 2025-11-03 | 33.34 | 34.78 | 32.96 | 34.53 | +3.57% | 1.01 | 2.87% |
| 2025-10-31 | 33.37 | 34.31 | 33.03 | 33.34 | -0.09% | 0.62 | 1.79% |
| 2025-10-30 | 34.85 | 35.18 | 33.37 | 33.37 | -5.20% | 0.85 | 2.42% |
| 2025-10-29 | 35.52 | 36.04 | 34.88 | 35.20 | -0.71% | 0.66 | 1.82% |
| 2025-10-28 | 35.73 | 36.12 | 35.35 | 35.45 | -1.80% | 0.54 | 1.46% |
| 2025-10-27 | 36.12 | 36.66 | 35.00 | 36.10 | +1.72% | 0.76 | 2.05% |
| 2025-10-24 | 34.99 | 35.79 | 34.70 | 35.49 | +2.66% | 0.67 | 1.84% |