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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 43.27 | 44.69 | 42.93 | 44.29 | +3.17% | 0.29 | 1.60% |
| 2026-03-23 | 45.02 | 45.20 | 42.79 | 42.93 | -6.57% | 0.41 | 2.29% |
| 2026-03-20 | 47.20 | 48.14 | 45.91 | 45.95 | -2.83% | 0.28 | 1.44% |
| 2026-03-19 | 48.50 | 48.50 | 47.01 | 47.29 | -2.51% | 0.35 | 1.79% |
| 2026-03-18 | 47.60 | 48.56 | 47.60 | 48.51 | +1.38% | 0.29 | 1.46% |
| 2026-03-17 | 48.36 | 48.97 | 47.59 | 47.85 | -1.40% | 0.53 | 2.67% |
| 2026-03-16 | 47.95 | 48.66 | 47.93 | 48.53 | +0.92% | 0.26 | 1.30% |
| 2026-03-13 | 48.01 | 48.67 | 47.34 | 48.09 | +0.19% | 0.38 | 1.93% |
| 2026-03-12 | 48.17 | 48.74 | 47.71 | 48.00 | -0.83% | 0.27 | 1.35% |
| 2026-03-11 | 49.00 | 49.20 | 48.28 | 48.40 | -1.24% | 0.27 | 1.34% |
| 2026-03-10 | 48.18 | 49.19 | 48.00 | 49.01 | +2.90% | 0.36 | 1.78% |
| 2026-03-09 | 47.41 | 48.30 | 46.62 | 47.63 | -0.52% | 0.46 | 2.36% |
| 2026-03-06 | 46.87 | 47.99 | 46.87 | 47.88 | +1.79% | 0.47 | 2.42% |
| 2026-03-05 | 46.55 | 47.47 | 46.55 | 47.04 | +1.66% | 0.42 | 2.19% |
| 2026-03-04 | 46.50 | 46.88 | 45.87 | 46.27 | -0.81% | 0.55 | 2.87% |
| 2026-03-03 | 50.68 | 50.75 | 46.54 | 46.65 | -7.95% | 1.14 | 5.76% |
| 2026-03-02 | 52.42 | 53.76 | 50.29 | 50.68 | -5.97% | 1.10 | 5.17% |
| 2026-02-27 | 54.80 | 54.86 | 53.78 | 53.90 | -1.75% | 0.80 | 3.60% |
| 2026-02-26 | 54.94 | 55.20 | 54.35 | 54.86 | +0.79% | 0.32 | 1.43% |
| 2026-02-25 | 54.46 | 55.01 | 54.12 | 54.43 | +0.09% | 0.44 | 1.99% |