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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 92.02 | 94.00 | 89.06 | 90.30 | -1.52% | 12.05 | 7.09% |
| 2026-04-20 | 87.35 | 91.69 | 83.33 | 91.69 | +10.01% | 17.26 | 10.32% |
| 2026-04-17 | 79.00 | 83.35 | 78.08 | 83.35 | +10.00% | 9.12 | 5.99% |
| 2026-04-16 | 68.80 | 75.77 | 68.20 | 75.77 | +10.00% | 4.75 | 3.43% |
| 2026-04-15 | 70.00 | 71.32 | 68.50 | 68.88 | -1.66% | 5.45 | 4.15% |
| 2026-04-14 | 70.03 | 71.50 | 68.18 | 70.04 | -0.14% | 6.93 | 5.26% |
| 2026-04-13 | 68.85 | 72.00 | 68.01 | 70.14 | +0.23% | 8.12 | 6.14% |
| 2026-04-10 | 67.03 | 71.00 | 64.67 | 69.98 | +5.61% | 9.60 | 7.55% |
| 2026-04-09 | 63.06 | 67.30 | 63.06 | 66.26 | +2.94% | 6.22 | 5.05% |
| 2026-04-08 | 63.18 | 64.45 | 62.19 | 64.37 | +4.02% | 6.05 | 5.06% |
| 2026-04-07 | 60.83 | 64.15 | 59.50 | 61.88 | +0.68% | 5.01 | 4.30% |
| 2026-04-03 | 63.33 | 64.98 | 61.36 | 61.46 | -1.01% | 4.66 | 3.91% |
| 2026-04-02 | 63.54 | 65.45 | 61.50 | 62.09 | -3.36% | 4.37 | 3.68% |
| 2026-04-01 | 68.00 | 68.15 | 63.01 | 64.25 | -2.09% | 6.72 | 5.48% |
| 2026-03-31 | 62.38 | 66.66 | 60.07 | 65.62 | +3.08% | 7.76 | 6.45% |
| 2026-03-30 | 63.66 | 65.40 | 62.31 | 63.66 | -0.83% | 3.78 | 3.14% |
| 2026-03-27 | 63.36 | 65.55 | 60.60 | 64.19 | -0.19% | 5.18 | 4.35% |
| 2026-03-26 | 66.00 | 68.00 | 64.00 | 64.31 | -2.04% | 7.26 | 5.85% |
| 2026-03-25 | 60.60 | 65.65 | 59.85 | 65.65 | +10.00% | 4.71 | 3.91% |
| 2026-03-24 | 58.25 | 61.21 | 55.77 | 59.68 | +4.72% | 5.70 | 5.18% |