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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.51 | 28.83 | 28.16 | 28.34 | -0.60% | 0.25 | 0.66% |
| 2025-11-19 | 29.00 | 29.16 | 28.48 | 28.51 | -1.69% | 0.28 | 0.73% |
| 2025-11-18 | 28.50 | 29.08 | 28.28 | 29.00 | +1.61% | 0.33 | 0.86% |
| 2025-11-17 | 28.97 | 28.97 | 28.53 | 28.54 | -0.97% | 0.27 | 0.70% |
| 2025-11-14 | 29.07 | 29.11 | 28.70 | 28.82 | -0.93% | 0.36 | 0.94% |
| 2025-11-13 | 29.00 | 29.15 | 28.68 | 29.09 | +0.45% | 0.37 | 0.96% |
| 2025-11-12 | 28.81 | 29.24 | 28.56 | 28.96 | +0.24% | 0.38 | 1.00% |
| 2025-11-11 | 29.40 | 29.40 | 28.85 | 28.89 | -1.06% | 0.27 | 0.71% |
| 2025-11-10 | 29.01 | 29.55 | 28.89 | 29.20 | -0.07% | 0.39 | 1.01% |
| 2025-11-07 | 29.35 | 29.44 | 28.95 | 29.22 | -0.38% | 0.39 | 1.02% |
| 2025-11-06 | 28.50 | 29.44 | 28.49 | 29.33 | +2.16% | 0.53 | 1.39% |
| 2025-11-05 | 28.12 | 28.80 | 28.11 | 28.71 | +0.88% | 0.37 | 0.97% |
| 2025-11-04 | 29.62 | 29.63 | 28.18 | 28.46 | -3.53% | 0.91 | 2.41% |
| 2025-11-03 | 30.71 | 30.79 | 29.13 | 29.50 | -3.94% | 0.89 | 2.28% |
| 2025-10-31 | 30.35 | 31.07 | 29.71 | 30.71 | -2.66% | 0.81 | 2.00% |
| 2025-10-30 | 32.05 | 32.18 | 31.41 | 31.55 | -1.56% | 0.65 | 1.56% |
| 2025-10-29 | 31.49 | 32.09 | 31.40 | 32.05 | +2.27% | 0.69 | 1.63% |
| 2025-10-28 | 31.61 | 31.76 | 31.19 | 31.34 | -0.85% | 0.40 | 0.97% |
| 2025-10-27 | 31.19 | 31.80 | 31.03 | 31.61 | +2.63% | 0.62 | 1.49% |
| 2025-10-24 | 30.15 | 30.82 | 30.15 | 30.80 | +1.85% | 0.32 | 0.78% |