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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.09 | 27.85 | 27.09 | 27.47 | +0.29% | 0.25 | 0.68% |
| 2025-12-17 | 27.38 | 27.59 | 26.77 | 27.39 | +0.33% | 0.28 | 0.79% |
| 2025-12-16 | 27.75 | 27.94 | 27.26 | 27.30 | -2.12% | 0.29 | 0.81% |
| 2025-12-15 | 28.22 | 28.38 | 27.88 | 27.89 | -1.76% | 0.24 | 0.66% |
| 2025-12-12 | 28.39 | 28.53 | 28.17 | 28.39 | +0.35% | 0.19 | 0.52% |
| 2025-12-11 | 28.97 | 28.97 | 28.22 | 28.29 | -1.74% | 0.30 | 0.80% |
| 2025-12-10 | 28.84 | 28.91 | 28.46 | 28.79 | -0.38% | 0.25 | 0.66% |
| 2025-12-09 | 29.04 | 29.35 | 28.81 | 28.90 | -1.43% | 0.32 | 0.84% |
| 2025-12-08 | 29.13 | 29.48 | 28.96 | 29.32 | +1.10% | 0.39 | 1.01% |
| 2025-12-05 | 28.39 | 29.05 | 28.20 | 29.00 | +1.15% | 0.37 | 0.98% |
| 2025-12-04 | 28.38 | 29.28 | 28.30 | 28.67 | +0.84% | 0.56 | 1.47% |
| 2025-12-03 | 29.33 | 29.36 | 28.20 | 28.43 | -3.17% | 0.66 | 1.75% |
| 2025-12-02 | 30.60 | 30.60 | 29.32 | 29.36 | -4.05% | 0.69 | 1.76% |
| 2025-12-01 | 31.00 | 31.19 | 30.21 | 30.60 | +0.72% | 1.18 | 2.92% |
| 2025-11-28 | 29.15 | 30.93 | 28.68 | 30.38 | +4.79% | 1.66 | 4.22% |
| 2025-11-27 | 27.61 | 29.60 | 27.48 | 28.99 | +5.00% | 0.77 | 2.02% |
| 2025-11-26 | 27.77 | 28.08 | 27.50 | 27.61 | -0.61% | 0.23 | 0.64% |
| 2025-11-25 | 27.71 | 28.13 | 27.67 | 27.78 | +0.73% | 0.19 | 0.52% |
| 2025-11-24 | 27.30 | 27.78 | 27.17 | 27.58 | +1.73% | 0.21 | 0.59% |
| 2025-11-21 | 28.25 | 28.37 | 27.10 | 27.11 | -4.34% | 0.46 | 1.26% |