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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 55.25 | 55.99 | 53.81 | 55.34 | +0.99% | 1.06 | 4.70% |
| 2025-10-22 | 55.07 | 55.35 | 54.05 | 54.80 | -0.49% | 0.71 | 3.17% |
| 2025-10-21 | 53.30 | 55.50 | 53.29 | 55.07 | +3.15% | 1.33 | 5.91% |
| 2025-10-20 | 53.97 | 54.89 | 52.93 | 53.39 | +0.17% | 1.08 | 4.90% |
| 2025-10-17 | 56.90 | 56.90 | 53.30 | 53.30 | -7.05% | 1.82 | 8.11% |
| 2025-10-16 | 58.64 | 60.39 | 56.72 | 57.34 | -4.94% | 2.34 | 9.83% |
| 2025-10-15 | 55.26 | 63.97 | 55.02 | 60.32 | +9.63% | 3.85 | 15.64% |
| 2025-10-14 | 58.42 | 58.97 | 54.00 | 55.02 | -5.72% | 2.00 | 8.64% |
| 2025-10-13 | 57.40 | 63.50 | 57.22 | 58.36 | +6.48% | 2.80 | 11.57% |
| 2025-10-10 | 58.90 | 58.90 | 54.58 | 54.81 | -4.56% | 1.39 | 5.97% |
| 2025-10-09 | 55.58 | 58.51 | 54.54 | 57.43 | +3.66% | 1.40 | 6.09% |
| 2025-09-30 | 54.49 | 57.00 | 53.93 | 55.40 | +2.25% | 0.67 | 2.99% |
| 2025-09-29 | 54.00 | 54.69 | 53.34 | 54.18 | +0.41% | 0.34 | 1.54% |
| 2025-09-26 | 54.62 | 55.49 | 53.89 | 53.96 | -2.30% | 0.48 | 2.17% |
| 2025-09-25 | 54.60 | 55.89 | 54.19 | 55.23 | +1.49% | 0.70 | 3.16% |
| 2025-09-24 | 51.74 | 54.80 | 51.37 | 54.42 | +3.62% | 0.73 | 3.37% |
| 2025-09-23 | 53.80 | 54.27 | 50.71 | 52.52 | -2.38% | 0.71 | 3.39% |
| 2025-09-22 | 54.06 | 54.60 | 53.28 | 53.80 | -0.48% | 0.55 | 2.51% |
| 2025-09-19 | 54.06 | 55.40 | 53.50 | 54.06 | 0.00% | 0.41 | 1.88% |
| 2025-09-18 | 55.30 | 56.48 | 53.82 | 54.06 | -2.72% | 0.72 | 3.20% |