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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.48 | 55.88 | 55.02 | 55.57 | -0.48% | 0.39 | 1.74% |
| 2025-09-16 | 53.98 | 55.84 | 53.60 | 55.84 | +3.87% | 0.61 | 2.76% |
| 2025-09-15 | 54.74 | 54.75 | 53.60 | 53.76 | -1.54% | 0.39 | 1.77% |
| 2025-09-12 | 55.70 | 56.08 | 54.54 | 54.60 | -1.75% | 0.46 | 2.07% |
| 2025-09-11 | 53.98 | 55.70 | 53.74 | 55.57 | +2.43% | 0.55 | 2.46% |
| 2025-09-10 | 54.48 | 55.59 | 54.08 | 54.25 | -1.00% | 0.32 | 1.45% |
| 2025-09-09 | 55.52 | 55.80 | 54.17 | 54.80 | -1.49% | 0.41 | 1.83% |
| 2025-09-08 | 55.20 | 55.80 | 54.51 | 55.63 | +0.67% | 0.49 | 2.19% |
| 2025-09-05 | 53.70 | 55.39 | 53.00 | 55.26 | +3.72% | 0.62 | 2.83% |
| 2025-09-04 | 55.26 | 55.72 | 52.61 | 53.28 | -3.58% | 0.66 | 3.00% |
| 2025-09-03 | 54.90 | 55.89 | 54.50 | 55.26 | +0.07% | 0.53 | 2.38% |
| 2025-09-02 | 57.39 | 57.60 | 54.96 | 55.22 | -4.56% | 0.73 | 3.22% |
| 2025-09-01 | 58.61 | 59.10 | 57.20 | 57.86 | -1.18% | 0.88 | 3.77% |
| 2025-08-29 | 57.17 | 59.50 | 56.00 | 58.55 | +2.41% | 1.25 | 5.37% |
| 2025-08-28 | 56.00 | 57.30 | 55.39 | 57.17 | +2.00% | 0.95 | 4.18% |
| 2025-08-27 | 58.32 | 59.10 | 56.01 | 56.05 | -3.94% | 1.33 | 5.69% |
| 2025-08-26 | 58.80 | 58.85 | 57.07 | 58.35 | -0.48% | 1.07 | 4.54% |
| 2025-08-25 | 59.50 | 60.35 | 58.06 | 58.63 | -0.98% | 1.55 | 6.52% |
| 2025-08-22 | 58.00 | 59.80 | 57.76 | 59.21 | +1.18% | 2.06 | 8.71% |
| 2025-08-21 | 65.84 | 66.02 | 58.29 | 58.52 | -6.68% | 3.52 | 14.37% |