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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.32 | 25.10 | 23.85 | 24.84 | +1.84% | 0.38 | 1.13% |
| 2025-05-26 | 23.99 | 24.44 | 23.86 | 24.39 | +1.88% | 0.20 | 0.61% |
| 2025-05-23 | 23.86 | 24.41 | 23.78 | 23.94 | +0.25% | 0.28 | 0.85% |
| 2025-05-22 | 24.15 | 24.76 | 23.85 | 23.88 | -1.77% | 0.21 | 0.64% |
| 2025-05-21 | 24.58 | 24.69 | 24.08 | 24.31 | -1.11% | 0.16 | 0.48% |
| 2025-05-20 | 24.35 | 24.64 | 24.17 | 24.58 | +0.40% | 0.21 | 0.63% |
| 2025-05-19 | 24.52 | 24.69 | 24.15 | 24.49 | -0.20% | 0.20 | 0.62% |
| 2025-05-16 | 24.07 | 24.92 | 23.86 | 24.53 | +2.32% | 0.32 | 0.96% |
| 2025-05-15 | 24.05 | 24.29 | 23.74 | 23.98 | -1.13% | 0.21 | 0.66% |
| 2025-05-14 | 24.32 | 24.49 | 23.93 | 24.25 | -0.48% | 0.24 | 0.73% |
| 2025-05-13 | 24.87 | 24.91 | 24.22 | 24.37 | -1.38% | 0.26 | 0.78% |
| 2025-05-12 | 24.31 | 24.90 | 24.14 | 24.71 | +2.39% | 0.31 | 0.93% |
| 2025-05-09 | 24.42 | 24.49 | 23.88 | 24.13 | -1.63% | 0.28 | 0.85% |
| 2025-05-08 | 24.18 | 24.66 | 23.97 | 24.53 | +1.45% | 0.29 | 0.86% |
| 2025-05-07 | 24.07 | 25.05 | 24.07 | 24.18 | +1.19% | 0.46 | 1.40% |
| 2025-05-06 | 23.33 | 23.98 | 23.33 | 23.90 | +2.30% | 0.29 | 0.91% |