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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.70 | 41.19 | 39.68 | 40.07 | -1.16% | 0.26 | 2.43% |
| 2025-11-19 | 41.79 | 44.00 | 40.21 | 40.54 | -3.01% | 0.36 | 3.27% |
| 2025-11-18 | 43.22 | 44.24 | 41.66 | 41.80 | -2.65% | 0.39 | 3.45% |
| 2025-11-17 | 44.51 | 44.56 | 42.71 | 42.94 | -1.40% | 0.27 | 2.35% |
| 2025-11-14 | 42.61 | 44.00 | 42.16 | 43.55 | +1.70% | 0.44 | 3.85% |
| 2025-11-13 | 40.96 | 43.50 | 40.95 | 42.82 | +4.06% | 0.51 | 4.54% |
| 2025-11-12 | 42.83 | 43.08 | 41.00 | 41.15 | -3.83% | 0.28 | 2.56% |
| 2025-11-11 | 42.85 | 43.49 | 42.04 | 42.79 | +0.23% | 0.39 | 3.41% |
| 2025-11-10 | 42.93 | 43.60 | 42.32 | 42.69 | +1.50% | 0.40 | 3.55% |
| 2025-11-07 | 41.66 | 42.93 | 41.50 | 42.06 | +1.47% | 0.34 | 3.01% |
| 2025-11-06 | 41.70 | 42.30 | 41.06 | 41.45 | -0.12% | 0.22 | 1.97% |
| 2025-11-05 | 41.01 | 41.79 | 40.50 | 41.50 | +1.69% | 0.29 | 2.69% |
| 2025-11-04 | 42.48 | 42.48 | 40.36 | 40.81 | -2.39% | 0.30 | 2.77% |
| 2025-11-03 | 42.98 | 42.98 | 41.35 | 41.81 | -0.81% | 0.27 | 2.46% |
| 2025-10-31 | 40.73 | 43.27 | 40.72 | 42.15 | +3.31% | 0.41 | 3.65% |
| 2025-10-30 | 41.89 | 41.89 | 40.66 | 40.80 | -0.75% | 0.26 | 2.43% |
| 2025-10-29 | 42.50 | 42.50 | 40.19 | 41.11 | -4.40% | 0.47 | 4.33% |
| 2025-10-28 | 42.50 | 43.43 | 42.45 | 43.00 | +0.61% | 0.23 | 2.01% |
| 2025-10-27 | 43.58 | 43.65 | 42.40 | 42.74 | -1.52% | 0.26 | 2.32% |
| 2025-10-24 | 42.72 | 43.40 | 42.33 | 43.40 | +2.09% | 0.26 | 2.32% |