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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.95 | 33.80 | 31.39 | 31.66 | -1.52% | 1.68 | 2.78% |
| 2025-11-19 | 33.42 | 33.93 | 32.05 | 32.15 | -3.31% | 2.12 | 3.43% |
| 2025-11-18 | 32.63 | 35.38 | 32.34 | 33.25 | +1.16% | 3.92 | 6.13% |
| 2025-11-17 | 33.50 | 34.18 | 32.27 | 32.87 | -1.76% | 2.10 | 3.38% |
| 2025-11-14 | 34.80 | 34.94 | 32.70 | 33.46 | -4.65% | 3.75 | 5.93% |
| 2025-11-13 | 35.50 | 37.07 | 34.28 | 35.09 | -2.39% | 3.86 | 5.85% |
| 2025-11-12 | 35.22 | 37.10 | 34.40 | 35.95 | +0.93% | 5.59 | 8.35% |
| 2025-11-11 | 35.96 | 38.70 | 35.45 | 35.62 | +1.25% | 7.32 | 10.52% |
| 2025-11-10 | 37.90 | 38.85 | 34.20 | 35.18 | -6.96% | 6.41 | 9.51% |
| 2025-11-07 | 35.00 | 38.89 | 35.00 | 37.81 | +3.22% | 6.82 | 9.61% |
| 2025-11-06 | 32.24 | 36.63 | 32.12 | 36.63 | +10.00% | 7.20 | 11.04% |
| 2025-11-05 | 31.36 | 33.84 | 31.30 | 33.30 | +3.80% | 6.72 | 10.78% |
| 2025-11-04 | 29.00 | 32.08 | 28.88 | 32.08 | +10.01% | 4.63 | 7.88% |
| 2025-11-03 | 28.00 | 29.49 | 27.32 | 29.16 | +3.92% | 1.70 | 3.17% |
| 2025-10-31 | 28.05 | 28.30 | 27.63 | 28.06 | -0.95% | 0.86 | 1.64% |
| 2025-10-30 | 29.00 | 29.04 | 28.28 | 28.33 | -2.51% | 0.81 | 1.51% |
| 2025-10-29 | 29.09 | 29.50 | 28.74 | 29.06 | -0.48% | 0.53 | 0.98% |
| 2025-10-28 | 29.10 | 29.39 | 28.95 | 29.20 | -0.21% | 0.60 | 1.09% |
| 2025-10-27 | 29.00 | 29.80 | 28.82 | 29.26 | +1.11% | 0.84 | 1.52% |
| 2025-10-24 | 28.75 | 29.00 | 28.50 | 28.94 | +1.37% | 0.72 | 1.32% |