浩辰软件 sh.688657
38.51
-1.36%
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 | 38.80 | 40.80 | 37.60 | 38.51 | -1.36% | 0.88 | 3.85% |
| 2026-05-22 | 36.97 | 39.57 | 36.65 | 39.04 | +6.52% | 1.62 | 7.03% |
| 2026-05-21 | 36.60 | 37.86 | 36.00 | 36.65 | +0.11% | 0.70 | 3.19% |
| 2026-05-20 | 36.49 | 36.97 | 36.05 | 36.61 | +0.30% | 0.55 | 2.50% |
| 2026-05-19 | 36.49 | 36.74 | 35.70 | 36.50 | +0.30% | 0.44 | 2.04% |
| 2026-05-18 | 35.59 | 36.44 | 35.10 | 36.39 | +2.25% | 0.64 | 2.98% |
| 2026-05-15 | 36.11 | 36.58 | 35.31 | 35.59 | -1.96% | 0.61 | 2.85% |
| 2026-05-14 | 36.97 | 37.18 | 35.37 | 36.30 | -1.57% | 0.72 | 3.36% |
| 2026-05-13 | 54.28 | 54.65 | 53.38 | 54.31 | +0.07% | 0.79 | 3.53% |
| 2026-05-12 | 54.49 | 54.88 | 53.22 | 54.27 | -0.37% | 0.81 | 3.64% |
| 2026-05-11 | 54.10 | 54.77 | 53.89 | 54.47 | +0.22% | 0.52 | 2.31% |
| 2026-05-08 | 53.98 | 54.35 | 53.52 | 54.35 | +0.69% | 0.46 | 2.08% |
| 2026-05-07 | 52.96 | 54.17 | 52.96 | 53.98 | +2.04% | 0.65 | 2.93% |
| 2026-05-06 | 52.50 | 53.29 | 52.45 | 52.90 | +0.95% | 0.55 | 2.55% |
| 2026-04-30 | 52.29 | 52.86 | 51.81 | 52.40 | +0.02% | 0.45 | 2.12% |
| 2026-04-29 | 52.14 | 52.91 | 51.88 | 52.39 | +0.31% | 0.72 | 3.34% |
| 2026-04-28 | 52.70 | 52.82 | 51.30 | 52.23 | -0.99% | 0.83 | 3.89% |
| 2026-04-27 | 49.70 | 52.75 | 49.70 | 52.75 | +4.91% | 0.90 | 4.26% |
| 2026-04-24 | 51.18 | 51.45 | 49.80 | 50.28 | -1.87% | 0.63 | 3.02% |
| 2026-04-23 | 51.67 | 52.28 | 50.95 | 51.24 | -0.47% | 0.64 | 3.03% |