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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.69 | 26.80 | 26.30 | 26.36 | -1.24% | 0.42 | 1.19% |
| 2025-07-22 | 26.65 | 27.16 | 26.52 | 26.69 | +0.11% | 0.68 | 1.93% |
| 2025-07-21 | 27.25 | 27.37 | 26.40 | 26.66 | -2.02% | 0.64 | 1.83% |
| 2025-07-18 | 26.68 | 27.39 | 26.51 | 27.21 | +2.29% | 0.70 | 1.98% |
| 2025-07-17 | 26.21 | 26.65 | 26.15 | 26.60 | +0.76% | 0.45 | 1.29% |
| 2025-07-16 | 25.60 | 26.50 | 25.38 | 26.40 | +3.33% | 0.58 | 1.67% |
| 2025-07-15 | 25.40 | 25.76 | 25.21 | 25.55 | +0.20% | 0.39 | 1.16% |
| 2025-07-14 | 25.20 | 25.62 | 25.06 | 25.50 | +1.35% | 0.44 | 1.30% |
| 2025-07-11 | 24.80 | 25.26 | 24.67 | 25.16 | +1.13% | 0.27 | 0.82% |
| 2025-07-10 | 25.06 | 25.06 | 24.64 | 24.88 | -0.16% | 0.21 | 0.64% |
| 2025-07-09 | 25.35 | 25.35 | 24.88 | 24.92 | -0.56% | 0.24 | 0.73% |
| 2025-07-08 | 24.55 | 25.23 | 24.54 | 25.06 | +1.54% | 0.33 | 0.99% |
| 2025-07-07 | 24.63 | 24.82 | 24.25 | 24.68 | -1.32% | 0.35 | 1.08% |
| 2025-07-04 | 25.45 | 25.45 | 24.98 | 25.01 | -1.42% | 0.23 | 0.71% |
| 2025-07-03 | 24.91 | 25.43 | 24.91 | 25.37 | +0.87% | 0.20 | 0.60% |
| 2025-07-02 | 25.42 | 25.46 | 24.91 | 25.15 | -1.06% | 0.26 | 0.80% |
| 2025-07-01 | 25.17 | 25.54 | 25.12 | 25.42 | +0.71% | 0.30 | 0.90% |
| 2025-06-30 | 24.74 | 25.29 | 24.74 | 25.24 | +1.86% | 0.35 | 1.04% |
| 2025-06-27 | 24.69 | 24.93 | 24.50 | 24.78 | +1.06% | 0.25 | 0.75% |
| 2025-06-26 | 24.68 | 24.89 | 24.45 | 24.52 | -0.93% | 0.23 | 0.71% |