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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 43.31 | 43.67 | 43.07 | 43.43 | +0.28% | 0.39 | 2.22% |
| 2025-07-22 | 43.65 | 43.85 | 43.00 | 43.31 | -0.89% | 0.40 | 2.27% |
| 2025-07-21 | 44.30 | 44.30 | 43.38 | 43.70 | -1.15% | 0.76 | 4.30% |
| 2025-07-18 | 44.26 | 45.36 | 44.08 | 44.21 | -0.11% | 0.35 | 1.98% |
| 2025-07-17 | 43.99 | 44.77 | 43.76 | 44.26 | +0.55% | 0.35 | 1.96% |
| 2025-07-16 | 42.90 | 44.11 | 42.90 | 44.02 | +2.21% | 0.38 | 2.17% |
| 2025-07-15 | 42.81 | 43.20 | 42.35 | 43.07 | +0.16% | 0.23 | 1.31% |
| 2025-07-14 | 43.30 | 43.30 | 42.68 | 43.00 | +0.16% | 0.18 | 1.05% |
| 2025-07-11 | 42.37 | 43.02 | 42.37 | 42.93 | +0.89% | 0.22 | 1.29% |
| 2025-07-10 | 42.24 | 42.66 | 42.24 | 42.55 | +0.05% | 0.12 | 0.72% |
| 2025-07-09 | 42.40 | 42.65 | 42.35 | 42.53 | +0.02% | 0.12 | 0.73% |
| 2025-07-08 | 42.28 | 42.54 | 42.06 | 42.52 | +0.57% | 0.17 | 0.97% |
| 2025-07-07 | 42.30 | 42.40 | 41.69 | 42.28 | +0.67% | 0.15 | 0.86% |
| 2025-07-04 | 42.25 | 42.44 | 41.81 | 42.00 | -0.73% | 0.18 | 1.05% |
| 2025-07-03 | 41.94 | 42.42 | 41.93 | 42.31 | +0.31% | 0.13 | 0.78% |
| 2025-07-02 | 42.42 | 42.50 | 41.91 | 42.18 | -0.57% | 0.21 | 1.22% |
| 2025-07-01 | 42.47 | 42.89 | 42.12 | 42.42 | -0.12% | 0.29 | 1.70% |
| 2025-06-30 | 42.95 | 43.19 | 42.31 | 42.47 | -0.42% | 0.37 | 2.14% |
| 2025-06-27 | 42.46 | 42.98 | 42.46 | 42.65 | +0.45% | 0.17 | 0.97% |
| 2025-06-26 | 42.77 | 42.98 | 42.40 | 42.46 | -0.77% | 0.18 | 1.02% |