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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.18 | 31.40 | 30.30 | 30.71 | -3.06% | 1.57 | 2.72% |
| 2025-12-17 | 30.36 | 31.86 | 30.13 | 31.68 | +4.83% | 1.84 | 3.16% |
| 2025-12-16 | 31.67 | 31.68 | 29.93 | 30.22 | -4.58% | 1.67 | 2.92% |
| 2025-12-15 | 31.64 | 32.10 | 31.03 | 31.67 | -1.40% | 1.40 | 2.37% |
| 2025-12-12 | 32.42 | 32.99 | 31.40 | 32.12 | -0.99% | 2.23 | 3.69% |
| 2025-12-11 | 33.17 | 33.48 | 32.10 | 32.44 | -1.55% | 2.57 | 4.16% |
| 2025-12-10 | 32.72 | 33.23 | 32.57 | 32.95 | -0.39% | 1.70 | 2.76% |
| 2025-12-09 | 33.20 | 34.10 | 32.96 | 33.08 | -0.96% | 3.19 | 5.08% |
| 2025-12-08 | 32.70 | 34.07 | 31.85 | 33.40 | +2.52% | 5.30 | 8.51% |
| 2025-12-05 | 29.65 | 32.58 | 29.55 | 32.58 | +9.99% | 2.48 | 4.21% |
| 2025-12-04 | 30.37 | 30.60 | 29.50 | 29.62 | -3.04% | 1.51 | 2.68% |
| 2025-12-03 | 30.21 | 31.38 | 29.65 | 30.55 | +1.46% | 2.89 | 5.04% |
| 2025-12-02 | 30.45 | 30.65 | 29.99 | 30.11 | -1.76% | 1.06 | 1.87% |
| 2025-12-01 | 31.00 | 31.06 | 30.22 | 30.65 | -1.29% | 1.43 | 2.49% |
| 2025-11-28 | 31.80 | 32.50 | 30.91 | 31.05 | -1.65% | 1.93 | 3.29% |
| 2025-11-27 | 31.42 | 32.85 | 31.05 | 31.57 | +0.93% | 2.79 | 4.64% |
| 2025-11-26 | 32.37 | 32.80 | 30.80 | 31.28 | -1.64% | 3.61 | 6.13% |
| 2025-11-25 | 29.17 | 31.80 | 29.10 | 31.80 | +10.00% | 1.24 | 2.15% |
| 2025-11-24 | 29.37 | 29.65 | 28.27 | 28.91 | -0.03% | 1.77 | 3.27% |
| 2025-11-21 | 31.27 | 31.59 | 28.73 | 28.92 | -8.65% | 2.79 | 4.99% |