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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 59.08 | 60.45 | 58.64 | 58.85 | -0.86% | 0.85 | 3.50% |
| 2026-01-16 | 59.75 | 60.66 | 58.53 | 59.36 | +0.99% | 1.16 | 4.76% |
| 2026-01-15 | 59.66 | 59.94 | 58.05 | 58.78 | -1.94% | 1.00 | 4.13% |
| 2026-01-14 | 59.69 | 61.42 | 58.51 | 59.94 | +1.80% | 1.45 | 5.89% |
| 2026-01-13 | 60.00 | 60.88 | 58.24 | 58.88 | -1.06% | 1.19 | 4.89% |
| 2026-01-12 | 57.73 | 59.79 | 57.00 | 59.51 | +4.57% | 1.19 | 4.95% |
| 2026-01-09 | 55.05 | 57.09 | 55.01 | 56.91 | +2.86% | 0.95 | 4.11% |
| 2026-01-08 | 54.25 | 55.96 | 54.25 | 55.33 | +2.33% | 0.61 | 2.68% |
| 2026-01-07 | 53.86 | 54.45 | 53.47 | 54.07 | +0.09% | 0.36 | 1.64% |
| 2026-01-06 | 53.96 | 54.28 | 53.30 | 54.02 | +0.60% | 0.59 | 2.65% |
| 2026-01-05 | 53.20 | 54.10 | 53.01 | 53.70 | +0.92% | 0.56 | 2.56% |
| 2025-12-31 | 52.19 | 53.47 | 52.03 | 53.21 | +2.07% | 0.33 | 1.54% |
| 2025-12-30 | 52.18 | 52.49 | 52.02 | 52.13 | +0.04% | 0.22 | 1.03% |
| 2025-12-29 | 52.45 | 52.78 | 51.99 | 52.11 | -0.95% | 0.30 | 1.38% |
| 2025-12-26 | 53.19 | 53.47 | 52.44 | 52.61 | -1.09% | 0.25 | 1.17% |
| 2025-12-25 | 53.20 | 53.24 | 52.50 | 53.19 | 0.00% | 0.37 | 1.69% |
| 2025-12-24 | 53.30 | 54.58 | 52.49 | 53.19 | -0.21% | 0.49 | 2.22% |
| 2025-12-23 | 52.95 | 53.30 | 51.81 | 53.30 | +1.16% | 0.33 | 1.56% |
| 2025-12-22 | 52.42 | 53.39 | 52.42 | 52.69 | +0.52% | 0.25 | 1.14% |
| 2025-12-19 | 52.52 | 53.20 | 52.39 | 52.42 | -0.53% | 0.20 | 0.90% |