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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.60 | 27.79 | 26.60 | 27.24 | +2.41% | 0.92 | 6.01% |
| 2025-06-23 | 25.94 | 26.71 | 25.81 | 26.60 | +1.45% | 0.56 | 3.76% |
| 2025-06-20 | 26.38 | 26.95 | 25.74 | 26.22 | -0.03% | 0.68 | 4.53% |
| 2025-06-19 | 26.81 | 27.59 | 26.08 | 26.23 | -3.51% | 0.73 | 4.79% |
| 2025-06-18 | 26.70 | 27.42 | 26.66 | 27.18 | +1.82% | 0.84 | 5.40% |
| 2025-06-17 | 28.02 | 28.15 | 26.60 | 26.70 | -3.08% | 1.38 | 8.83% |
| 2025-06-16 | 25.58 | 27.62 | 25.58 | 27.55 | +7.15% | 1.41 | 9.10% |
| 2025-06-13 | 26.27 | 26.27 | 25.46 | 25.71 | -2.12% | 0.35 | 2.38% |
| 2025-06-12 | 25.68 | 26.73 | 25.68 | 26.26 | +1.35% | 0.56 | 3.69% |
| 2025-06-11 | 25.52 | 25.97 | 25.41 | 25.91 | +1.59% | 0.30 | 2.00% |
| 2025-06-10 | 26.29 | 26.53 | 25.24 | 25.51 | -3.30% | 0.54 | 3.69% |
| 2025-06-09 | 26.29 | 27.35 | 26.02 | 26.38 | +0.60% | 0.64 | 4.18% |
| 2025-06-06 | 26.23 | 26.33 | 26.06 | 26.22 | -0.03% | 0.18 | 1.17% |
| 2025-06-05 | 25.79 | 26.38 | 25.53 | 26.23 | +1.55% | 0.41 | 2.73% |
| 2025-06-04 | 25.93 | 26.01 | 25.78 | 25.83 | -0.36% | 0.15 | 0.98% |
| 2025-06-03 | 25.74 | 26.13 | 25.74 | 25.92 | -0.38% | 0.22 | 1.47% |
| 2025-05-30 | 26.38 | 26.47 | 25.83 | 26.02 | -1.35% | 0.38 | 2.53% |
| 2025-05-29 | 26.32 | 26.51 | 26.13 | 26.38 | +0.22% | 0.37 | 2.46% |
| 2025-05-28 | 25.95 | 26.45 | 25.66 | 26.32 | +2.24% | 0.48 | 3.20% |
| 2025-05-27 | 25.85 | 26.52 | 25.63 | 25.74 | -0.30% | 0.35 | 2.37% |