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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 58.56 | 60.60 | 56.05 | 56.99 | -6.89% | 5.06 | 4.61% |
| 2026-03-20 | 67.19 | 68.00 | 61.21 | 61.21 | -7.54% | 8.69 | 7.15% |
| 2026-03-19 | 64.19 | 68.84 | 61.59 | 66.20 | +4.27% | 10.83 | 8.90% |
| 2026-03-18 | 55.50 | 63.49 | 54.04 | 63.49 | +10.00% | 10.57 | 9.31% |
| 2026-03-17 | 66.00 | 66.00 | 57.72 | 57.72 | -10.00% | 6.64 | 5.94% |
| 2026-03-16 | 58.99 | 64.13 | 57.30 | 64.13 | +10.00% | 6.03 | 5.28% |
| 2026-03-13 | 58.70 | 63.68 | 58.00 | 58.30 | -2.03% | 7.53 | 6.60% |
| 2026-03-12 | 59.94 | 63.78 | 58.18 | 59.51 | -2.09% | 5.23 | 4.58% |
| 2026-03-11 | 61.20 | 63.38 | 59.40 | 60.78 | -0.34% | 5.61 | 4.86% |
| 2026-03-10 | 59.16 | 62.00 | 58.93 | 60.99 | +5.16% | 5.93 | 5.21% |
| 2026-03-09 | 56.60 | 58.23 | 54.50 | 58.00 | -1.19% | 3.97 | 3.77% |
| 2026-03-06 | 58.34 | 59.89 | 55.80 | 58.70 | -0.76% | 4.12 | 3.78% |
| 2026-03-05 | 58.78 | 60.87 | 56.60 | 59.15 | +2.53% | 5.23 | 4.71% |
| 2026-03-04 | 56.00 | 58.62 | 56.00 | 57.69 | +0.82% | 3.12 | 2.89% |
| 2026-03-03 | 60.33 | 61.20 | 57.12 | 57.22 | -3.56% | 4.36 | 3.94% |
| 2026-03-02 | 56.11 | 61.41 | 56.00 | 59.33 | +3.06% | 5.25 | 4.72% |
| 2026-02-27 | 57.69 | 58.70 | 56.90 | 57.57 | -2.77% | 2.77 | 2.55% |
| 2026-02-26 | 58.42 | 60.47 | 57.70 | 59.21 | +1.86% | 4.12 | 3.70% |
| 2026-02-25 | 59.40 | 59.96 | 57.18 | 58.13 | -1.69% | 3.07 | 2.82% |
| 2026-02-24 | 60.98 | 61.31 | 59.10 | 59.13 | -0.97% | 3.60 | 3.19% |