国盛智科 sh.688558
40.78
-0.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.26 | 41.66 | 40.10 | 40.78 | -0.75% | 1.11 | 2.08% |
| 2026-05-22 | 41.06 | 41.44 | 40.41 | 41.09 | +1.86% | 0.97 | 1.80% |
| 2026-05-21 | 41.83 | 42.58 | 40.34 | 40.34 | -3.49% | 1.27 | 2.32% |
| 2026-05-20 | 41.81 | 42.10 | 40.89 | 41.80 | -0.95% | 1.25 | 2.28% |
| 2026-05-19 | 41.80 | 43.23 | 40.86 | 42.20 | +0.96% | 1.44 | 2.60% |
| 2026-05-18 | 42.77 | 43.00 | 41.21 | 41.80 | -4.41% | 1.66 | 3.00% |
| 2026-05-15 | 40.65 | 46.01 | 40.42 | 43.73 | +7.42% | 3.20 | 5.59% |
| 2026-05-14 | 40.93 | 41.99 | 39.76 | 40.71 | 0.00% | 1.25 | 2.32% |
| 2026-05-13 | 40.90 | 41.67 | 39.46 | 40.71 | -0.46% | 1.21 | 2.24% |
| 2026-05-12 | 41.30 | 41.59 | 40.30 | 40.90 | -1.54% | 1.38 | 2.56% |
| 2026-05-11 | 43.13 | 43.22 | 41.20 | 41.54 | -2.76% | 1.97 | 3.59% |
| 2026-05-08 | 41.64 | 45.10 | 40.68 | 42.72 | +2.08% | 2.76 | 4.82% |
| 2026-05-07 | 40.91 | 44.66 | 40.46 | 41.85 | +1.70% | 2.84 | 5.09% |
| 2026-05-06 | 37.88 | 41.88 | 37.88 | 41.15 | +15.59% | 2.75 | 5.14% |
| 2026-04-30 | 36.10 | 36.68 | 35.48 | 35.60 | -1.39% | 0.92 | 1.96% |
| 2026-04-29 | 34.65 | 36.76 | 33.95 | 36.10 | +3.00% | 1.41 | 2.98% |
| 2026-04-28 | 35.10 | 36.25 | 34.91 | 35.05 | -1.16% | 1.12 | 2.41% |
| 2026-04-27 | 35.78 | 35.89 | 34.40 | 35.46 | -1.20% | 1.49 | 3.19% |
| 2026-04-24 | 33.36 | 36.38 | 32.86 | 35.89 | +7.78% | 2.33 | 5.02% |
| 2026-04-23 | 33.77 | 34.95 | 33.04 | 33.30 | -1.10% | 1.12 | 2.52% |