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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.95 | 27.47 | 26.36 | 27.44 | +4.10% | 0.44 | 1.22% |
| 2026-03-23 | 28.30 | 28.30 | 26.32 | 26.36 | -8.03% | 0.57 | 1.58% |
| 2026-03-20 | 29.12 | 29.54 | 28.66 | 28.66 | -1.85% | 0.26 | 0.67% |
| 2026-03-19 | 29.85 | 30.00 | 29.12 | 29.20 | -3.92% | 0.33 | 0.84% |
| 2026-03-18 | 29.93 | 30.42 | 29.74 | 30.39 | +1.71% | 0.23 | 0.57% |
| 2026-03-17 | 31.00 | 31.45 | 29.75 | 29.88 | -3.77% | 0.54 | 1.35% |
| 2026-03-16 | 31.29 | 31.53 | 30.45 | 31.05 | -1.18% | 0.41 | 1.01% |
| 2026-03-13 | 31.35 | 32.37 | 31.28 | 31.42 | -0.76% | 0.30 | 0.72% |
| 2026-03-12 | 32.53 | 32.95 | 31.57 | 31.66 | -2.67% | 0.46 | 1.09% |
| 2026-03-11 | 33.08 | 34.05 | 32.44 | 32.53 | +0.43% | 0.75 | 1.71% |
| 2026-03-10 | 31.07 | 32.48 | 31.07 | 32.39 | +4.55% | 0.39 | 0.93% |
| 2026-03-09 | 31.20 | 31.34 | 30.30 | 30.98 | -1.34% | 0.40 | 0.98% |
| 2026-03-06 | 30.80 | 31.59 | 30.80 | 31.40 | +1.29% | 0.30 | 0.72% |
| 2026-03-05 | 30.76 | 31.33 | 30.56 | 31.00 | +2.48% | 0.35 | 0.86% |
| 2026-03-04 | 30.59 | 31.14 | 30.12 | 30.25 | -1.88% | 0.41 | 1.02% |
| 2026-03-03 | 32.52 | 32.81 | 30.76 | 30.83 | -5.43% | 0.64 | 1.53% |
| 2026-03-02 | 32.52 | 33.15 | 32.18 | 32.60 | -0.46% | 0.52 | 1.21% |
| 2026-02-27 | 33.48 | 33.49 | 32.26 | 32.75 | -1.41% | 0.67 | 1.55% |
| 2026-02-26 | 32.80 | 33.45 | 32.56 | 33.22 | +1.68% | 0.52 | 1.20% |
| 2026-02-25 | 32.89 | 32.89 | 32.54 | 32.67 | -0.18% | 0.33 | 0.75% |