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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.49 | 33.75 | 31.02 | 33.67 | +6.89% | 1.33 | 3.08% |
| 2026-04-21 | 31.99 | 31.99 | 31.13 | 31.50 | -0.19% | 0.51 | 1.24% |
| 2026-04-20 | 30.83 | 32.35 | 30.83 | 31.56 | +2.43% | 1.00 | 2.40% |
| 2026-04-17 | 30.25 | 30.99 | 30.03 | 30.81 | +1.85% | 0.58 | 1.44% |
| 2026-04-16 | 30.20 | 30.35 | 29.80 | 30.25 | +1.04% | 0.37 | 0.92% |
| 2026-04-15 | 30.23 | 30.47 | 29.92 | 29.94 | -0.80% | 0.31 | 0.77% |
| 2026-04-14 | 30.05 | 30.18 | 29.81 | 30.18 | +0.90% | 0.27 | 0.67% |
| 2026-04-13 | 29.98 | 29.99 | 29.63 | 29.91 | -0.03% | 0.22 | 0.57% |
| 2026-04-10 | 30.08 | 30.36 | 29.83 | 29.92 | +0.71% | 0.31 | 0.78% |
| 2026-04-09 | 29.66 | 29.93 | 29.36 | 29.71 | +0.03% | 0.32 | 0.82% |
| 2026-04-08 | 28.78 | 29.73 | 28.78 | 29.70 | +5.51% | 0.37 | 0.95% |
| 2026-04-07 | 27.80 | 28.49 | 27.75 | 28.15 | +1.66% | 0.20 | 0.53% |
| 2026-04-03 | 28.49 | 28.50 | 27.69 | 27.69 | -2.09% | 0.17 | 0.47% |
| 2026-04-02 | 28.66 | 29.09 | 27.96 | 28.28 | -1.57% | 0.26 | 0.70% |
| 2026-04-01 | 28.56 | 28.78 | 28.20 | 28.73 | +2.50% | 0.36 | 0.95% |
| 2026-03-31 | 28.32 | 28.82 | 28.00 | 28.03 | -0.74% | 0.24 | 0.65% |
| 2026-03-30 | 27.95 | 28.34 | 27.85 | 28.24 | -0.32% | 0.26 | 0.69% |
| 2026-03-27 | 27.50 | 28.49 | 27.12 | 28.33 | +2.50% | 0.30 | 0.80% |
| 2026-03-26 | 28.10 | 28.48 | 27.49 | 27.64 | -1.81% | 0.26 | 0.71% |
| 2026-03-25 | 27.57 | 28.64 | 27.57 | 28.15 | +2.59% | 0.34 | 0.91% |