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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.16 | 30.27 | 29.70 | 30.24 | +0.27% | 0.30 | 0.75% |
| 2025-10-22 | 30.14 | 30.74 | 29.92 | 30.16 | 0.00% | 0.32 | 0.79% |
| 2025-10-21 | 29.63 | 30.25 | 29.44 | 30.16 | +1.96% | 0.38 | 0.95% |
| 2025-10-20 | 29.77 | 30.00 | 29.21 | 29.58 | +0.61% | 0.39 | 1.00% |
| 2025-10-17 | 29.84 | 30.32 | 29.29 | 29.40 | -2.36% | 0.52 | 1.32% |
| 2025-10-16 | 31.11 | 31.11 | 30.00 | 30.11 | -2.84% | 0.53 | 1.32% |
| 2025-10-15 | 30.18 | 30.99 | 30.12 | 30.99 | +2.68% | 0.44 | 1.07% |
| 2025-10-14 | 31.33 | 31.85 | 30.14 | 30.18 | -2.49% | 0.69 | 1.69% |
| 2025-10-13 | 29.90 | 31.14 | 29.33 | 30.95 | -2.06% | 0.67 | 1.66% |
| 2025-10-10 | 32.15 | 32.25 | 31.52 | 31.60 | -1.62% | 0.60 | 1.42% |
| 2025-10-09 | 31.60 | 32.76 | 31.40 | 32.12 | +1.74% | 0.96 | 2.24% |
| 2025-09-30 | 31.96 | 32.05 | 31.37 | 31.57 | -0.91% | 0.46 | 1.09% |
| 2025-09-29 | 31.60 | 32.08 | 31.11 | 31.86 | +1.47% | 0.47 | 1.13% |
| 2025-09-26 | 31.47 | 32.07 | 31.25 | 31.40 | -0.29% | 0.61 | 1.47% |
| 2025-09-25 | 32.33 | 32.62 | 31.45 | 31.49 | -2.39% | 0.67 | 1.58% |
| 2025-09-24 | 31.42 | 32.29 | 31.25 | 32.26 | +1.38% | 0.67 | 1.60% |
| 2025-09-23 | 32.04 | 32.50 | 30.87 | 31.82 | -1.79% | 0.82 | 1.97% |
| 2025-09-22 | 31.63 | 32.69 | 31.63 | 32.40 | +1.60% | 0.68 | 1.59% |
| 2025-09-19 | 32.45 | 32.65 | 31.50 | 31.89 | -2.00% | 0.88 | 2.09% |
| 2025-09-18 | 33.22 | 33.58 | 32.11 | 32.54 | -3.24% | 1.42 | 3.26% |