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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.31 | 33.53 | 32.06 | 33.18 | +2.72% | 0.73 | 1.68% |
| 2026-01-16 | 32.54 | 32.74 | 32.12 | 32.30 | -0.28% | 0.67 | 1.56% |
| 2026-01-15 | 31.80 | 32.50 | 31.20 | 32.39 | +0.93% | 0.48 | 1.14% |
| 2026-01-14 | 32.12 | 32.83 | 31.46 | 32.09 | -0.19% | 0.82 | 1.94% |
| 2026-01-13 | 32.99 | 32.99 | 32.05 | 32.15 | -1.98% | 0.75 | 1.76% |
| 2026-01-12 | 32.58 | 33.07 | 32.03 | 32.80 | -0.03% | 1.00 | 2.33% |
| 2026-01-09 | 30.88 | 32.82 | 30.68 | 32.81 | +5.30% | 1.42 | 3.34% |
| 2026-01-08 | 30.25 | 31.73 | 29.92 | 31.16 | +4.04% | 0.84 | 2.05% |
| 2026-01-07 | 29.68 | 30.26 | 29.58 | 29.95 | +1.53% | 0.51 | 1.28% |
| 2026-01-06 | 29.56 | 29.74 | 29.39 | 29.50 | -0.10% | 0.35 | 0.90% |
| 2026-01-05 | 28.94 | 29.67 | 28.94 | 29.53 | +2.07% | 0.45 | 1.16% |
| 2025-12-31 | 28.97 | 29.25 | 28.82 | 28.93 | -0.79% | 0.25 | 0.66% |
| 2025-12-30 | 28.76 | 29.27 | 28.70 | 29.16 | +0.59% | 0.32 | 0.84% |
| 2025-12-29 | 28.62 | 29.08 | 28.62 | 28.99 | +0.42% | 0.25 | 0.66% |
| 2025-12-26 | 28.97 | 29.18 | 28.61 | 28.87 | -0.35% | 0.36 | 0.94% |
| 2025-12-25 | 28.49 | 28.97 | 28.31 | 28.97 | +1.68% | 0.34 | 0.89% |
| 2025-12-24 | 27.90 | 28.63 | 27.77 | 28.49 | +2.52% | 0.38 | 1.03% |
| 2025-12-23 | 27.99 | 28.04 | 27.70 | 27.79 | -0.50% | 0.23 | 0.64% |
| 2025-12-22 | 27.85 | 28.20 | 27.66 | 27.93 | +0.68% | 0.31 | 0.84% |
| 2025-12-19 | 27.60 | 27.95 | 27.48 | 27.74 | +0.98% | 0.37 | 1.00% |