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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 60.72 | 63.05 | 59.60 | 59.71 | -3.62% | 4.19 | 3.68% |
| 2026-02-12 | 61.50 | 63.31 | 60.25 | 61.95 | +0.65% | 5.87 | 5.04% |
| 2026-02-11 | 63.86 | 63.88 | 61.20 | 61.55 | -1.74% | 4.60 | 3.93% |
| 2026-02-10 | 66.00 | 67.60 | 61.00 | 62.64 | -7.53% | 10.62 | 8.88% |
| 2026-02-09 | 72.48 | 72.48 | 63.92 | 67.74 | -4.62% | 12.52 | 10.09% |
| 2026-02-06 | 69.67 | 73.06 | 67.80 | 71.02 | +2.63% | 7.49 | 5.63% |
| 2026-02-05 | 67.30 | 73.30 | 67.30 | 69.20 | +0.79% | 7.59 | 5.73% |
| 2026-02-04 | 71.12 | 71.58 | 64.66 | 68.66 | -2.14% | 9.16 | 7.28% |
| 2026-02-03 | 72.00 | 74.79 | 67.60 | 70.16 | +1.28% | 9.43 | 7.10% |
| 2026-02-02 | 66.30 | 73.10 | 66.30 | 69.27 | +0.29% | 10.03 | 7.56% |
| 2026-01-30 | 67.92 | 71.63 | 64.50 | 69.07 | +3.72% | 12.86 | 10.10% |
| 2026-01-29 | 63.55 | 68.28 | 63.55 | 66.59 | +7.28% | 11.02 | 8.72% |
| 2026-01-28 | 57.55 | 62.07 | 57.55 | 62.07 | +9.99% | 9.06 | 7.85% |
| 2026-01-27 | 51.40 | 56.43 | 50.05 | 56.43 | +10.00% | 4.44 | 4.39% |
| 2026-01-26 | 51.00 | 53.64 | 50.87 | 51.30 | -1.29% | 4.40 | 4.50% |
| 2026-01-23 | 52.70 | 54.10 | 51.47 | 51.97 | -3.94% | 5.54 | 5.64% |
| 2026-01-22 | 52.00 | 55.25 | 50.00 | 54.10 | +6.39% | 7.35 | 7.45% |
| 2026-01-21 | 45.42 | 50.85 | 45.03 | 50.85 | +9.99% | 4.47 | 4.92% |
| 2026-01-20 | 48.95 | 49.60 | 45.36 | 46.23 | -7.13% | 6.25 | 7.08% |
| 2026-01-19 | 48.31 | 52.18 | 48.19 | 49.78 | -1.76% | 6.68 | 7.18% |