可川科技 sh.603052
97.59
+3.62%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 96.53 | 98.39 | 95.26 | 97.59 | +3.62% | 6.19 | 3.39% |
| 2026-05-21 | 104.52 | 104.90 | 94.18 | 94.18 | -8.02% | 10.13 | 5.39% |
| 2026-05-20 | 102.16 | 103.44 | 100.00 | 102.39 | -2.02% | 8.51 | 4.45% |
| 2026-05-19 | 103.00 | 106.53 | 99.66 | 104.50 | +1.02% | 9.69 | 5.02% |
| 2026-05-18 | 110.00 | 115.97 | 102.25 | 103.44 | -8.84% | 16.05 | 7.86% |
| 2026-05-15 | 114.89 | 120.47 | 109.08 | 113.47 | -1.66% | 21.17 | 9.78% |
| 2026-05-14 | 115.38 | 115.38 | 111.50 | 115.38 | +10.00% | 8.59 | 3.99% |
| 2026-05-13 | 104.89 | 104.89 | 104.89 | 104.89 | +10.01% | 3.60 | 1.83% |
| 2026-05-12 | 95.35 | 95.35 | 95.35 | 95.35 | +10.00% | 1.67 | 0.93% |
| 2026-05-11 | 91.16 | 93.49 | 85.06 | 86.68 | -2.89% | 12.35 | 7.42% |
| 2026-05-08 | 83.44 | 89.49 | 82.30 | 89.26 | +4.17% | 8.34 | 5.08% |
| 2026-05-07 | 85.35 | 88.99 | 84.09 | 85.69 | +0.98% | 8.36 | 5.15% |
| 2026-05-06 | 83.48 | 87.46 | 83.48 | 84.86 | +4.20% | 5.54 | 3.47% |
| 2026-04-30 | 86.00 | 87.44 | 81.37 | 81.44 | -5.53% | 4.98 | 3.18% |
| 2026-04-29 | 84.65 | 87.24 | 83.50 | 86.21 | +1.50% | 4.16 | 2.59% |
| 2026-04-28 | 88.89 | 89.99 | 84.13 | 84.94 | -4.48% | 5.46 | 3.38% |
| 2026-04-27 | 91.96 | 92.49 | 87.60 | 88.92 | -2.36% | 6.78 | 4.05% |
| 2026-04-24 | 94.00 | 96.41 | 87.52 | 91.07 | -3.79% | 11.00 | 6.39% |
| 2026-04-23 | 91.92 | 98.00 | 91.90 | 94.66 | +3.61% | 10.69 | 6.00% |
| 2026-04-22 | 90.40 | 92.95 | 89.00 | 91.36 | +1.17% | 9.02 | 5.28% |