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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 51.68 | 52.99 | 51.21 | 52.70 | +1.86% | 0.28 | 1.31% |
| 2025-12-17 | 51.71 | 51.90 | 50.75 | 51.74 | +1.11% | 0.22 | 1.03% |
| 2025-12-16 | 52.39 | 52.65 | 50.88 | 51.17 | -2.03% | 0.28 | 1.33% |
| 2025-12-15 | 52.75 | 53.49 | 52.20 | 52.23 | -1.80% | 0.31 | 1.41% |
| 2025-12-12 | 52.59 | 53.62 | 52.09 | 53.19 | +1.14% | 0.38 | 1.74% |
| 2025-12-11 | 53.51 | 53.85 | 52.41 | 52.59 | -1.72% | 0.32 | 1.47% |
| 2025-12-10 | 53.28 | 53.69 | 52.21 | 53.51 | +0.64% | 0.30 | 1.37% |
| 2025-12-09 | 54.42 | 54.66 | 52.95 | 53.17 | -1.81% | 0.37 | 1.68% |
| 2025-12-08 | 54.20 | 55.23 | 53.55 | 54.15 | -0.13% | 0.50 | 2.25% |
| 2025-12-05 | 53.65 | 54.38 | 52.90 | 54.22 | +1.06% | 0.23 | 1.05% |
| 2025-12-04 | 53.88 | 54.47 | 53.46 | 53.65 | -0.28% | 0.28 | 1.25% |
| 2025-12-03 | 54.70 | 54.90 | 53.44 | 53.80 | -1.57% | 0.38 | 1.73% |
| 2025-12-02 | 54.66 | 54.92 | 53.86 | 54.66 | -0.27% | 0.31 | 1.38% |
| 2025-12-01 | 55.16 | 55.55 | 54.61 | 54.81 | -0.49% | 0.43 | 1.89% |
| 2025-11-28 | 55.14 | 55.77 | 54.55 | 55.08 | +0.24% | 0.30 | 1.34% |
| 2025-11-27 | 54.84 | 55.58 | 54.02 | 54.95 | +0.26% | 0.53 | 2.36% |
| 2025-11-26 | 56.21 | 57.30 | 54.69 | 54.81 | -2.49% | 0.70 | 3.07% |
| 2025-11-25 | 54.69 | 57.21 | 54.69 | 56.21 | +2.72% | 0.90 | 3.89% |
| 2025-11-24 | 53.96 | 55.85 | 52.90 | 54.72 | +2.55% | 0.69 | 3.08% |
| 2025-11-21 | 56.69 | 57.41 | 53.36 | 53.36 | -6.75% | 0.89 | 3.97% |