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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.84 | 25.89 | 25.49 | 25.82 | +0.19% | 0.24 | 1.62% |
| 2025-05-23 | 25.87 | 26.29 | 25.47 | 25.77 | -0.55% | 0.28 | 1.86% |
| 2025-05-22 | 26.38 | 26.38 | 25.66 | 25.91 | -0.55% | 0.26 | 1.74% |
| 2025-05-21 | 26.41 | 26.52 | 25.88 | 26.06 | -1.35% | 0.30 | 2.00% |
| 2025-05-20 | 26.51 | 26.64 | 26.18 | 26.41 | -0.27% | 0.22 | 1.47% |
| 2025-05-19 | 26.56 | 26.60 | 26.20 | 26.48 | 0.00% | 0.30 | 1.99% |
| 2025-05-16 | 26.02 | 26.73 | 26.02 | 26.48 | +0.98% | 0.43 | 2.81% |
| 2025-05-15 | 26.46 | 27.03 | 26.08 | 26.23 | -2.10% | 0.33 | 2.20% |
| 2025-05-14 | 26.65 | 27.30 | 26.47 | 26.79 | 0.00% | 0.44 | 2.86% |
| 2025-05-13 | 27.45 | 27.62 | 26.73 | 26.79 | -2.26% | 0.47 | 3.01% |
| 2025-05-12 | 26.73 | 27.42 | 26.63 | 27.41 | +3.47% | 0.69 | 4.46% |
| 2025-05-09 | 26.37 | 26.88 | 26.06 | 26.49 | +0.27% | 0.54 | 3.56% |
| 2025-05-08 | 25.53 | 26.63 | 25.27 | 26.42 | +3.49% | 0.61 | 4.02% |
| 2025-05-07 | 25.49 | 25.81 | 25.24 | 25.53 | +0.39% | 0.30 | 2.07% |
| 2025-05-06 | 25.08 | 25.52 | 24.87 | 25.43 | +2.41% | 0.32 | 2.19% |