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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 35.52 | 35.70 | 33.81 | 34.57 | -3.17% | 0.79 | 2.21% |
| 2025-10-22 | 36.25 | 36.70 | 35.64 | 35.70 | -1.52% | 0.53 | 1.41% |
| 2025-10-21 | 35.53 | 36.86 | 35.52 | 36.25 | +2.60% | 0.64 | 1.70% |
| 2025-10-20 | 35.08 | 36.20 | 35.05 | 35.33 | +1.87% | 0.73 | 2.00% |
| 2025-10-17 | 36.80 | 37.15 | 34.54 | 34.68 | -6.77% | 1.05 | 2.86% |
| 2025-10-16 | 36.33 | 37.76 | 35.88 | 37.20 | +1.39% | 0.84 | 2.19% |
| 2025-10-15 | 36.35 | 37.38 | 35.88 | 36.69 | +0.52% | 0.88 | 2.33% |
| 2025-10-14 | 39.28 | 40.33 | 36.38 | 36.50 | -5.56% | 1.44 | 3.63% |
| 2025-10-13 | 36.00 | 38.99 | 36.00 | 38.65 | -1.18% | 1.32 | 3.36% |
| 2025-10-10 | 40.85 | 40.95 | 38.81 | 39.11 | -4.73% | 1.68 | 4.12% |
| 2025-10-09 | 42.30 | 44.40 | 40.86 | 41.05 | -2.66% | 3.01 | 6.91% |
| 2025-09-30 | 38.99 | 42.71 | 38.41 | 42.17 | +9.99% | 2.86 | 6.76% |
| 2025-09-29 | 38.50 | 39.38 | 37.98 | 38.34 | -0.52% | 1.00 | 2.51% |
| 2025-09-26 | 37.50 | 40.50 | 37.48 | 38.54 | +1.42% | 1.97 | 4.89% |
| 2025-09-25 | 38.98 | 40.25 | 37.94 | 38.00 | -3.70% | 1.64 | 4.05% |
| 2025-09-24 | 37.97 | 39.88 | 37.56 | 39.46 | +3.76% | 1.49 | 3.69% |
| 2025-09-23 | 38.96 | 39.31 | 36.70 | 38.03 | -2.39% | 1.40 | 3.59% |
| 2025-09-22 | 39.30 | 39.98 | 38.00 | 38.96 | -1.22% | 1.39 | 3.45% |
| 2025-09-19 | 38.91 | 41.50 | 38.41 | 39.44 | +3.22% | 2.00 | 4.84% |
| 2025-09-18 | 38.50 | 39.80 | 37.74 | 38.21 | -2.03% | 1.35 | 3.37% |