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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.53 | 27.96 | 27.41 | 27.61 | -0.04% | 0.50 | 3.24% |
| 2025-07-21 | 27.70 | 27.80 | 27.21 | 27.62 | -1.00% | 0.60 | 3.85% |
| 2025-07-18 | 28.01 | 28.25 | 27.43 | 27.90 | -0.04% | 0.62 | 3.98% |
| 2025-07-17 | 27.20 | 28.40 | 26.95 | 27.91 | +2.35% | 1.08 | 6.85% |
| 2025-07-16 | 26.88 | 27.68 | 26.66 | 27.27 | +1.22% | 0.63 | 4.11% |
| 2025-07-15 | 26.88 | 27.50 | 26.87 | 26.94 | +0.15% | 0.63 | 4.08% |
| 2025-07-14 | 26.85 | 27.07 | 26.51 | 26.90 | +0.52% | 0.37 | 2.44% |
| 2025-07-11 | 26.75 | 27.09 | 26.40 | 26.76 | +0.07% | 0.44 | 2.95% |
| 2025-07-10 | 27.53 | 27.74 | 26.68 | 26.74 | -3.12% | 0.71 | 4.69% |
| 2025-07-09 | 27.68 | 27.80 | 27.20 | 27.60 | +0.22% | 0.67 | 4.31% |
| 2025-07-08 | 27.38 | 27.86 | 27.26 | 27.54 | +0.58% | 0.42 | 2.71% |
| 2025-07-07 | 27.36 | 28.13 | 27.28 | 27.38 | +0.07% | 0.42 | 2.70% |
| 2025-07-04 | 27.78 | 28.00 | 27.31 | 27.36 | -1.83% | 0.53 | 3.42% |
| 2025-07-03 | 27.50 | 28.00 | 27.42 | 27.87 | +1.12% | 0.53 | 3.40% |
| 2025-07-02 | 28.01 | 28.01 | 27.30 | 27.56 | -1.92% | 0.60 | 3.85% |
| 2025-07-01 | 28.16 | 28.40 | 27.78 | 28.10 | -0.25% | 0.87 | 5.51% |
| 2025-06-30 | 28.12 | 28.29 | 27.71 | 28.17 | +0.64% | 1.21 | 7.63% |
| 2025-06-27 | 27.80 | 28.20 | 27.19 | 27.99 | +1.56% | 1.53 | 9.71% |
| 2025-06-26 | 27.25 | 27.99 | 27.08 | 27.56 | +1.14% | 0.94 | 6.06% |
| 2025-06-25 | 27.21 | 27.93 | 27.00 | 27.25 | +0.04% | 0.68 | 4.41% |