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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.84 | 24.89 | 24.45 | 24.75 | +0.41% | 0.23 | 0.71% |
| 2025-06-24 | 23.96 | 24.72 | 23.80 | 24.65 | +3.57% | 0.28 | 0.85% |
| 2025-06-23 | 23.30 | 23.88 | 23.23 | 23.80 | +1.71% | 0.13 | 0.40% |
| 2025-06-20 | 23.67 | 24.05 | 23.34 | 23.40 | -1.14% | 0.16 | 0.53% |
| 2025-06-19 | 24.15 | 24.46 | 23.52 | 23.67 | -2.15% | 0.23 | 0.74% |
| 2025-06-18 | 24.24 | 24.49 | 24.05 | 24.19 | -0.86% | 0.14 | 0.45% |
| 2025-06-17 | 24.64 | 24.74 | 24.23 | 24.40 | -0.25% | 0.17 | 0.51% |
| 2025-06-16 | 24.34 | 24.75 | 24.02 | 24.46 | +1.12% | 0.17 | 0.51% |
| 2025-06-13 | 24.17 | 24.49 | 23.95 | 24.19 | -0.66% | 0.16 | 0.50% |
| 2025-06-12 | 24.24 | 24.52 | 24.18 | 24.35 | -0.04% | 0.13 | 0.41% |
| 2025-06-11 | 24.31 | 24.52 | 24.12 | 24.36 | +0.70% | 0.17 | 0.52% |
| 2025-06-10 | 24.63 | 24.63 | 23.79 | 24.19 | -1.18% | 0.23 | 0.73% |
| 2025-06-09 | 24.39 | 24.76 | 24.39 | 24.48 | +0.08% | 0.18 | 0.56% |
| 2025-06-06 | 24.46 | 24.55 | 24.23 | 24.46 | +0.12% | 0.16 | 0.51% |
| 2025-06-05 | 24.59 | 24.66 | 24.30 | 24.43 | -0.65% | 0.21 | 0.67% |
| 2025-06-04 | 24.61 | 24.86 | 24.31 | 24.59 | +0.41% | 0.14 | 0.42% |
| 2025-06-03 | 24.42 | 24.57 | 24.29 | 24.49 | -0.04% | 0.16 | 0.49% |
| 2025-05-30 | 25.07 | 25.07 | 24.43 | 24.50 | -2.12% | 0.22 | 0.69% |
| 2025-05-29 | 24.77 | 25.43 | 24.77 | 25.03 | -0.36% | 0.27 | 0.81% |
| 2025-05-28 | 24.83 | 25.57 | 24.69 | 25.12 | +1.14% | 0.39 | 1.15% |