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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.70 | 32.53 | 31.04 | 32.31 | +1.60% | 2.22 | 12.42% |
| 2025-08-18 | 31.36 | 32.38 | 31.25 | 31.80 | +1.44% | 2.23 | 12.39% |
| 2025-08-15 | 31.15 | 31.80 | 30.87 | 31.35 | +1.59% | 1.38 | 7.79% |
| 2025-08-14 | 32.40 | 33.00 | 30.85 | 30.86 | -5.28% | 2.28 | 12.75% |
| 2025-08-13 | 31.70 | 33.08 | 31.26 | 32.58 | +3.00% | 2.79 | 15.36% |
| 2025-08-12 | 32.15 | 32.32 | 31.01 | 31.63 | -2.20% | 2.53 | 14.22% |
| 2025-08-11 | 32.48 | 33.67 | 32.00 | 32.34 | -1.16% | 3.49 | 18.92% |
| 2025-08-08 | 31.03 | 32.93 | 30.40 | 32.72 | +4.60% | 4.05 | 22.30% |
| 2025-08-07 | 31.53 | 31.80 | 31.00 | 31.28 | -1.94% | 2.63 | 14.89% |
| 2025-08-06 | 31.23 | 32.32 | 30.68 | 31.90 | +0.66% | 3.86 | 21.84% |
| 2025-08-05 | 30.00 | 32.23 | 29.93 | 31.69 | +5.63% | 5.82 | 33.07% |
| 2025-08-04 | 29.48 | 30.13 | 28.91 | 30.00 | -0.96% | 5.17 | 30.96% |
| 2025-08-01 | 27.96 | 30.29 | 27.96 | 30.29 | +9.99% | 5.15 | 30.38% |
| 2025-07-31 | 27.61 | 28.01 | 27.30 | 27.54 | -0.29% | 0.72 | 4.58% |
| 2025-07-30 | 27.94 | 27.94 | 27.49 | 27.62 | -1.11% | 0.46 | 2.97% |
| 2025-07-29 | 28.10 | 28.14 | 27.62 | 27.93 | -0.39% | 0.52 | 3.34% |
| 2025-07-28 | 27.91 | 28.10 | 27.59 | 28.04 | +1.23% | 0.85 | 5.39% |
| 2025-07-25 | 27.30 | 27.80 | 27.20 | 27.70 | +1.47% | 0.61 | 3.89% |
| 2025-07-24 | 27.33 | 27.60 | 27.20 | 27.30 | -0.04% | 0.43 | 2.81% |
| 2025-07-23 | 27.60 | 27.60 | 27.08 | 27.31 | -1.09% | 0.43 | 2.77% |