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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.97 | 33.76 | 32.80 | 32.81 | -0.58% | 1.14 | 6.09% |
| 2025-09-16 | 33.23 | 33.23 | 32.56 | 33.00 | +0.24% | 1.00 | 5.40% |
| 2025-09-15 | 33.32 | 33.88 | 32.88 | 32.92 | -1.32% | 1.14 | 6.08% |
| 2025-09-12 | 34.07 | 34.13 | 33.22 | 33.36 | -2.06% | 1.74 | 9.19% |
| 2025-09-11 | 32.55 | 34.77 | 32.40 | 34.06 | +4.13% | 2.76 | 14.48% |
| 2025-09-10 | 33.50 | 33.55 | 32.10 | 32.71 | -0.94% | 1.63 | 8.79% |
| 2025-09-09 | 33.98 | 34.12 | 32.88 | 33.02 | -1.52% | 2.10 | 11.13% |
| 2025-09-08 | 34.11 | 34.50 | 32.86 | 33.53 | +1.51% | 3.35 | 17.66% |
| 2025-09-05 | 30.10 | 33.03 | 30.01 | 33.03 | +9.99% | 1.80 | 9.92% |
| 2025-09-04 | 30.76 | 31.76 | 29.41 | 30.03 | -2.37% | 1.56 | 9.03% |
| 2025-09-03 | 31.83 | 32.15 | 30.25 | 30.76 | -3.33% | 2.05 | 11.66% |
| 2025-09-02 | 34.88 | 35.10 | 31.68 | 31.82 | -9.37% | 3.04 | 16.33% |
| 2025-09-01 | 34.00 | 36.70 | 33.13 | 35.11 | +3.08% | 3.26 | 16.70% |
| 2025-08-29 | 36.15 | 36.15 | 34.00 | 34.06 | -3.92% | 2.85 | 14.57% |
| 2025-08-28 | 34.00 | 35.50 | 33.48 | 35.45 | +2.90% | 4.01 | 20.52% |
| 2025-08-27 | 33.05 | 36.00 | 32.58 | 34.45 | +2.84% | 5.27 | 27.26% |
| 2025-08-26 | 32.15 | 34.13 | 31.79 | 33.50 | +4.56% | 4.15 | 22.07% |
| 2025-08-25 | 32.20 | 32.55 | 31.90 | 32.04 | +0.31% | 2.00 | 11.01% |
| 2025-08-22 | 31.96 | 32.56 | 31.77 | 31.94 | -0.06% | 1.62 | 8.96% |
| 2025-08-21 | 32.29 | 32.65 | 31.40 | 31.96 | -1.02% | 2.18 | 12.02% |