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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 54.00 | 62.71 | 53.00 | 62.71 | +20.00% | 2.33 | 9.60% |
| 2025-08-19 | 51.87 | 52.97 | 51.13 | 52.26 | +1.10% | 1.17 | 5.56% |
| 2025-08-18 | 50.47 | 52.88 | 50.18 | 51.69 | +7.42% | 1.86 | 8.92% |
| 2025-08-15 | 47.45 | 48.72 | 47.45 | 48.12 | +1.41% | 0.54 | 2.79% |
| 2025-08-14 | 48.68 | 49.39 | 47.45 | 47.45 | -2.53% | 0.58 | 2.98% |
| 2025-08-13 | 48.49 | 48.99 | 47.99 | 48.68 | +0.43% | 0.59 | 3.01% |
| 2025-08-12 | 49.88 | 49.89 | 48.36 | 48.47 | -1.42% | 0.52 | 2.65% |
| 2025-08-11 | 48.80 | 49.70 | 48.80 | 49.17 | +0.22% | 0.67 | 3.37% |
| 2025-08-08 | 49.50 | 49.87 | 48.43 | 49.06 | -1.37% | 0.64 | 3.24% |
| 2025-08-07 | 50.68 | 50.68 | 49.35 | 49.74 | -1.54% | 0.82 | 4.07% |
| 2025-08-06 | 49.99 | 51.98 | 48.88 | 50.52 | +1.53% | 1.29 | 6.31% |
| 2025-08-05 | 48.10 | 50.96 | 47.48 | 49.76 | +2.77% | 1.31 | 6.63% |
| 2025-08-04 | 47.18 | 48.50 | 46.86 | 48.42 | +0.98% | 0.88 | 4.54% |
| 2025-08-01 | 45.46 | 49.13 | 45.37 | 47.95 | +5.41% | 1.30 | 6.78% |
| 2025-07-31 | 45.25 | 45.98 | 44.94 | 45.49 | +0.82% | 0.56 | 3.05% |
| 2025-07-30 | 45.60 | 45.63 | 44.80 | 45.12 | -1.12% | 0.38 | 2.07% |
| 2025-07-29 | 45.58 | 45.80 | 45.10 | 45.63 | +0.18% | 0.36 | 1.95% |
| 2025-07-28 | 45.48 | 45.68 | 45.04 | 45.55 | +0.42% | 0.34 | 1.86% |
| 2025-07-25 | 44.46 | 45.40 | 44.03 | 45.36 | +2.79% | 0.62 | 3.42% |
| 2025-07-24 | 43.43 | 44.17 | 43.30 | 44.13 | +1.61% | 0.49 | 2.76% |