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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.74 | 28.74 | 28.01 | 28.55 | -0.76% | 0.50 | 0.95% |
| 2025-10-22 | 28.51 | 29.07 | 28.10 | 28.77 | +0.74% | 0.72 | 1.34% |
| 2025-10-21 | 28.50 | 28.64 | 28.18 | 28.56 | +1.24% | 0.64 | 1.20% |
| 2025-10-20 | 28.15 | 28.58 | 28.00 | 28.21 | +1.44% | 0.52 | 0.98% |
| 2025-10-17 | 28.50 | 29.20 | 27.75 | 27.81 | -3.94% | 0.93 | 1.76% |
| 2025-10-16 | 29.67 | 29.85 | 28.80 | 28.95 | -3.21% | 0.90 | 1.64% |
| 2025-10-15 | 29.41 | 30.18 | 29.22 | 29.91 | +3.03% | 1.17 | 2.09% |
| 2025-10-14 | 29.84 | 30.10 | 28.88 | 29.03 | -1.59% | 0.84 | 1.52% |
| 2025-10-13 | 29.14 | 29.63 | 28.22 | 29.50 | -1.76% | 0.84 | 1.53% |
| 2025-10-10 | 31.33 | 31.33 | 29.84 | 30.03 | -4.30% | 1.36 | 7.95% |
| 2025-10-09 | 31.69 | 32.45 | 31.28 | 31.38 | -0.73% | 1.30 | 7.22% |
| 2025-09-30 | 32.14 | 32.76 | 31.57 | 31.61 | -1.98% | 1.42 | 7.86% |
| 2025-09-29 | 31.30 | 34.20 | 31.22 | 32.25 | +3.50% | 2.38 | 12.91% |
| 2025-09-26 | 32.07 | 32.12 | 31.02 | 31.16 | -3.35% | 1.18 | 6.62% |
| 2025-09-25 | 32.89 | 33.11 | 32.00 | 32.24 | -2.33% | 1.22 | 6.64% |
| 2025-09-24 | 32.86 | 34.08 | 32.52 | 33.01 | -0.03% | 1.42 | 7.58% |
| 2025-09-23 | 33.83 | 34.09 | 31.86 | 33.02 | -2.19% | 1.82 | 9.83% |
| 2025-09-22 | 32.30 | 34.00 | 32.23 | 33.76 | +4.84% | 1.99 | 10.60% |
| 2025-09-19 | 32.29 | 32.75 | 31.89 | 32.20 | -0.95% | 1.05 | 5.76% |
| 2025-09-18 | 32.70 | 33.60 | 32.00 | 32.51 | -0.91% | 1.84 | 9.91% |