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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 56.62 | 56.62 | 53.50 | 54.38 | -2.89% | 0.67 | 3.01% |
| 2026-02-13 | 56.60 | 57.29 | 55.83 | 56.00 | -0.71% | 0.39 | 1.67% |
| 2026-02-12 | 56.80 | 56.95 | 55.80 | 56.40 | -0.30% | 0.35 | 1.50% |
| 2026-02-11 | 56.55 | 56.94 | 56.20 | 56.57 | +0.05% | 0.26 | 1.14% |
| 2026-02-10 | 57.02 | 57.46 | 56.50 | 56.54 | -0.93% | 0.35 | 1.48% |
| 2026-02-09 | 56.84 | 57.38 | 56.18 | 57.07 | +1.39% | 0.41 | 1.77% |
| 2026-02-06 | 56.09 | 56.93 | 55.88 | 56.29 | -0.20% | 0.36 | 1.56% |
| 2026-02-05 | 57.18 | 57.30 | 56.28 | 56.40 | -1.05% | 0.43 | 1.87% |
| 2026-02-04 | 58.76 | 59.03 | 56.49 | 57.00 | -3.46% | 0.65 | 2.74% |
| 2026-02-03 | 58.59 | 59.19 | 57.80 | 59.04 | +1.48% | 0.51 | 2.12% |
| 2026-02-02 | 59.14 | 60.49 | 57.77 | 58.18 | -1.62% | 0.67 | 2.76% |
| 2026-01-30 | 59.00 | 59.59 | 58.54 | 59.14 | -0.45% | 0.41 | 1.69% |
| 2026-01-29 | 59.51 | 60.95 | 58.39 | 59.41 | -0.60% | 0.75 | 3.07% |
| 2026-01-28 | 60.10 | 61.30 | 59.31 | 59.77 | -1.17% | 0.79 | 3.20% |
| 2026-01-27 | 60.20 | 60.66 | 58.61 | 60.48 | +0.63% | 0.65 | 2.67% |
| 2026-01-26 | 60.80 | 62.60 | 59.13 | 60.10 | -0.89% | 0.82 | 3.32% |
| 2026-01-23 | 60.01 | 60.89 | 59.77 | 60.64 | +0.90% | 0.66 | 2.68% |
| 2026-01-22 | 60.41 | 60.65 | 59.50 | 60.10 | -0.48% | 0.49 | 1.99% |
| 2026-01-21 | 58.92 | 60.87 | 58.74 | 60.39 | +1.96% | 0.74 | 3.00% |
| 2026-01-20 | 59.00 | 60.97 | 58.49 | 59.23 | +0.65% | 0.82 | 3.36% |