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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.27 | 51.49 | 50.06 | 51.48 | +1.34% | 0.86 | 4.09% |
| 2026-04-21 | 50.51 | 51.13 | 49.93 | 50.80 | -0.06% | 0.67 | 3.22% |
| 2026-04-20 | 49.60 | 50.86 | 49.24 | 50.83 | +2.54% | 0.74 | 3.61% |
| 2026-04-17 | 48.96 | 49.66 | 48.37 | 49.57 | +0.96% | 0.63 | 3.16% |
| 2026-04-16 | 48.29 | 49.23 | 48.04 | 49.10 | +2.08% | 0.44 | 2.21% |
| 2026-04-15 | 48.51 | 48.65 | 48.01 | 48.10 | +0.15% | 0.38 | 1.94% |
| 2026-04-14 | 47.98 | 48.24 | 47.52 | 48.03 | +0.80% | 0.43 | 2.19% |
| 2026-04-13 | 47.46 | 47.87 | 46.82 | 47.65 | +0.51% | 0.70 | 3.58% |
| 2026-04-10 | 47.10 | 48.28 | 47.10 | 47.41 | +0.87% | 0.41 | 2.08% |
| 2026-04-09 | 47.08 | 47.15 | 46.23 | 47.00 | -0.21% | 0.49 | 2.53% |
| 2026-04-08 | 45.03 | 47.10 | 45.03 | 47.10 | +6.44% | 0.55 | 2.91% |
| 2026-04-07 | 43.78 | 45.13 | 43.68 | 44.25 | -0.38% | 0.54 | 2.97% |
| 2026-04-03 | 45.00 | 45.46 | 43.82 | 44.42 | -1.35% | 0.29 | 1.58% |
| 2026-04-02 | 46.49 | 46.49 | 44.70 | 45.03 | -2.15% | 0.33 | 1.75% |
| 2026-04-01 | 45.79 | 46.12 | 45.51 | 46.02 | +2.02% | 0.37 | 1.97% |
| 2026-03-31 | 45.28 | 45.99 | 44.96 | 45.11 | -0.24% | 0.42 | 2.27% |
| 2026-03-30 | 45.65 | 45.80 | 44.32 | 45.22 | +4.00% | 0.73 | 3.96% |
| 2026-03-27 | 42.74 | 43.68 | 42.51 | 43.48 | +1.61% | 0.33 | 1.85% |
| 2026-03-26 | 45.39 | 45.40 | 42.58 | 42.79 | -4.51% | 0.55 | 3.10% |
| 2026-03-25 | 44.59 | 45.40 | 44.01 | 44.81 | +1.17% | 0.28 | 1.52% |