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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.12 | 33.80 | 32.10 | 33.63 | +3.96% | 1.31 | 2.98% |
| 2025-09-16 | 31.66 | 32.50 | 31.15 | 32.35 | +2.21% | 0.90 | 2.13% |
| 2025-09-15 | 32.40 | 32.40 | 31.60 | 31.65 | -2.77% | 0.80 | 1.89% |
| 2025-09-12 | 32.34 | 32.98 | 31.85 | 32.55 | -0.28% | 1.10 | 2.56% |
| 2025-09-11 | 31.22 | 32.64 | 31.07 | 32.64 | +4.65% | 1.03 | 2.44% |
| 2025-09-10 | 31.19 | 31.88 | 31.07 | 31.19 | -0.32% | 0.60 | 1.44% |
| 2025-09-09 | 32.44 | 32.44 | 31.03 | 31.29 | -2.86% | 0.74 | 1.77% |
| 2025-09-08 | 31.00 | 32.34 | 30.90 | 32.21 | +3.01% | 1.18 | 2.81% |
| 2025-09-05 | 29.58 | 31.43 | 29.10 | 31.27 | +5.71% | 0.99 | 2.43% |
| 2025-09-04 | 30.01 | 30.75 | 29.03 | 29.58 | -2.09% | 0.89 | 2.27% |
| 2025-09-03 | 30.80 | 31.37 | 30.05 | 30.21 | -3.33% | 1.14 | 2.83% |
| 2025-09-02 | 32.52 | 33.18 | 31.17 | 31.25 | +1.30% | 1.97 | 4.68% |
| 2025-09-01 | 30.69 | 31.12 | 30.27 | 30.85 | +0.49% | 0.81 | 2.00% |
| 2025-08-29 | 31.28 | 31.57 | 30.40 | 30.70 | -0.87% | 1.12 | 2.76% |
| 2025-08-28 | 30.80 | 32.40 | 30.03 | 30.97 | +4.59% | 1.43 | 3.50% |
| 2025-08-27 | 30.00 | 30.77 | 29.60 | 29.61 | -0.84% | 1.04 | 2.62% |
| 2025-08-26 | 30.10 | 30.33 | 29.80 | 29.86 | -1.09% | 0.62 | 1.57% |
| 2025-08-25 | 29.31 | 31.38 | 29.31 | 30.19 | +3.18% | 1.22 | 3.04% |
| 2025-08-22 | 28.99 | 29.44 | 28.74 | 29.26 | +1.70% | 0.57 | 1.49% |
| 2025-08-21 | 29.13 | 29.20 | 28.68 | 28.77 | -1.24% | 0.38 | 1.00% |