誉辰智能 sh.688638
39.45
-6.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 42.18 | 42.61 | 38.80 | 39.45 | -6.16% | 0.60 | 5.65% |
| 2026-05-22 | 40.63 | 42.32 | 39.82 | 42.04 | +4.50% | 0.38 | 3.49% |
| 2026-05-21 | 43.06 | 43.88 | 40.01 | 40.23 | -6.98% | 0.52 | 4.67% |
| 2026-05-20 | 42.50 | 43.78 | 42.41 | 43.25 | +1.12% | 0.36 | 3.14% |
| 2026-05-19 | 43.40 | 43.94 | 42.10 | 42.77 | -1.09% | 0.40 | 3.58% |
| 2026-05-18 | 42.88 | 43.55 | 42.01 | 43.24 | +1.45% | 0.35 | 3.10% |
| 2026-05-15 | 42.98 | 43.59 | 42.43 | 42.62 | -1.34% | 0.45 | 3.95% |
| 2026-05-14 | 44.11 | 44.17 | 42.92 | 43.20 | -2.09% | 0.38 | 3.30% |
| 2026-05-13 | 44.00 | 44.30 | 43.37 | 44.12 | -0.14% | 0.50 | 4.28% |
| 2026-05-12 | 46.50 | 46.50 | 43.53 | 44.18 | -1.69% | 0.56 | 4.78% |
| 2026-05-11 | 44.04 | 45.80 | 44.04 | 44.94 | +2.09% | 0.55 | 4.60% |
| 2026-05-08 | 43.90 | 44.42 | 43.10 | 44.02 | +0.96% | 0.47 | 4.03% |
| 2026-05-07 | 44.50 | 44.78 | 43.51 | 43.60 | -2.11% | 0.51 | 4.35% |
| 2026-05-06 | 44.97 | 45.20 | 43.65 | 44.54 | +2.16% | 0.90 | 7.60% |
| 2026-04-30 | 43.33 | 43.72 | 42.74 | 43.60 | +0.62% | 0.49 | 4.24% |
| 2026-04-29 | 41.25 | 43.63 | 40.99 | 43.33 | +4.01% | 0.62 | 5.54% |
| 2026-04-28 | 41.86 | 42.80 | 41.37 | 41.66 | -1.05% | 0.53 | 4.80% |
| 2026-04-27 | 42.67 | 42.67 | 40.55 | 42.10 | -0.35% | 0.58 | 5.21% |
| 2026-04-24 | 42.02 | 42.57 | 40.95 | 42.25 | +0.07% | 0.52 | 4.68% |
| 2026-04-23 | 42.83 | 43.55 | 41.86 | 42.22 | -2.65% | 0.38 | 3.40% |