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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.26 | 29.29 | 28.78 | 29.13 | +0.28% | 0.50 | 1.31% |
| 2025-08-19 | 29.11 | 29.46 | 28.64 | 29.05 | -0.92% | 0.61 | 1.61% |
| 2025-08-18 | 29.49 | 29.57 | 29.05 | 29.32 | +1.21% | 0.77 | 1.99% |
| 2025-08-15 | 28.34 | 29.10 | 28.04 | 28.97 | +3.02% | 0.55 | 1.44% |
| 2025-08-14 | 28.77 | 29.07 | 28.01 | 28.12 | -2.70% | 0.67 | 1.79% |
| 2025-08-13 | 29.20 | 29.25 | 28.83 | 28.90 | -0.82% | 0.67 | 1.74% |
| 2025-08-12 | 29.53 | 29.69 | 28.85 | 29.14 | -2.15% | 0.70 | 1.82% |
| 2025-08-11 | 29.52 | 30.14 | 28.89 | 29.78 | +1.81% | 0.93 | 2.37% |
| 2025-08-08 | 28.20 | 29.44 | 28.18 | 29.25 | +2.56% | 0.85 | 2.24% |
| 2025-08-07 | 28.60 | 28.85 | 28.23 | 28.52 | -0.59% | 0.56 | 1.48% |
| 2025-08-06 | 27.74 | 28.88 | 27.72 | 28.69 | +3.57% | 0.74 | 1.98% |
| 2025-08-05 | 27.59 | 27.82 | 27.41 | 27.70 | +0.36% | 0.36 | 0.98% |
| 2025-08-04 | 26.74 | 27.60 | 26.51 | 27.60 | +3.53% | 0.54 | 1.50% |
| 2025-08-01 | 26.48 | 26.75 | 26.17 | 26.66 | +1.21% | 0.27 | 0.76% |
| 2025-07-31 | 26.77 | 26.88 | 26.30 | 26.34 | -1.35% | 0.27 | 0.78% |
| 2025-07-30 | 27.03 | 27.04 | 26.34 | 26.70 | -1.04% | 0.30 | 0.86% |
| 2025-07-29 | 27.02 | 27.16 | 26.56 | 26.98 | -0.66% | 0.32 | 0.91% |
| 2025-07-28 | 26.98 | 27.17 | 26.73 | 27.16 | +1.57% | 0.38 | 1.07% |
| 2025-07-25 | 26.58 | 27.27 | 26.45 | 26.74 | +0.60% | 0.38 | 1.07% |
| 2025-07-24 | 26.36 | 26.85 | 26.36 | 26.58 | +0.83% | 0.35 | 1.00% |