可川科技 sh.603052
101.00
+3.49%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.31 | 52.18 | 48.19 | 49.78 | -1.76% | 6.68 | 7.18% |
| 2026-01-16 | 47.32 | 50.67 | 46.50 | 50.67 | +10.01% | 6.76 | 7.36% |
| 2026-01-15 | 43.96 | 47.45 | 43.52 | 46.06 | +2.93% | 6.08 | 7.06% |
| 2026-01-14 | 44.00 | 46.19 | 43.08 | 44.75 | -0.20% | 5.50 | 6.56% |
| 2026-01-13 | 43.93 | 45.88 | 42.56 | 44.84 | +0.29% | 5.35 | 6.41% |
| 2026-01-12 | 44.55 | 46.80 | 42.50 | 44.71 | +0.40% | 7.36 | 8.80% |
| 2026-01-09 | 42.00 | 46.20 | 41.21 | 44.53 | +6.02% | 8.24 | 10.11% |
| 2026-01-08 | 42.00 | 43.43 | 40.49 | 42.00 | +3.93% | 9.09 | 11.56% |
| 2026-01-07 | 36.37 | 40.41 | 36.37 | 40.41 | +9.99% | 7.51 | 10.38% |
| 2026-01-06 | 37.42 | 38.18 | 36.45 | 36.74 | +5.85% | 11.28 | 15.97% |
| 2026-01-05 | 31.96 | 34.71 | 31.96 | 34.71 | +10.02% | 2.10 | 3.26% |
| 2025-12-31 | 31.69 | 32.47 | 31.18 | 31.55 | -1.04% | 1.99 | 3.35% |
| 2025-12-30 | 32.20 | 32.80 | 31.78 | 31.88 | -1.54% | 2.13 | 3.53% |
| 2025-12-29 | 32.32 | 32.80 | 31.83 | 32.38 | +0.15% | 1.82 | 3.00% |
| 2025-12-26 | 32.84 | 32.97 | 32.00 | 32.33 | -2.15% | 2.26 | 3.72% |
| 2025-12-25 | 33.97 | 33.97 | 32.43 | 33.04 | -2.74% | 2.79 | 4.49% |
| 2025-12-24 | 32.49 | 35.30 | 32.26 | 33.97 | +3.76% | 5.72 | 9.12% |
| 2025-12-23 | 30.39 | 33.55 | 30.23 | 32.74 | +7.34% | 5.67 | 9.25% |
| 2025-12-22 | 30.22 | 30.85 | 29.90 | 30.50 | +1.46% | 1.53 | 2.67% |
| 2025-12-19 | 31.08 | 31.92 | 29.78 | 30.06 | -2.12% | 1.92 | 3.38% |