川仪股份 sh.603100
20.21
+1.00%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.25 | 20.41 | 20.16 | 20.40 | +0.73% | 1.02 | 0.98% |
| 2025-08-19 | 20.44 | 20.50 | 20.22 | 20.26 | -0.97% | 1.11 | 1.06% |
| 2025-08-18 | 20.25 | 20.48 | 20.15 | 20.45 | +1.27% | 1.98 | 1.89% |
| 2025-08-15 | 19.97 | 20.21 | 19.97 | 20.20 | +0.89% | 0.86 | 0.83% |
| 2025-08-14 | 20.22 | 20.24 | 19.96 | 20.02 | -0.98% | 0.79 | 0.76% |
| 2025-08-13 | 20.30 | 20.30 | 20.09 | 20.22 | 0.00% | 0.84 | 0.80% |
| 2025-08-12 | 20.18 | 20.36 | 20.11 | 20.22 | +0.20% | 0.95 | 0.91% |
| 2025-08-11 | 20.03 | 20.25 | 19.99 | 20.18 | +0.74% | 0.94 | 0.90% |
| 2025-08-08 | 20.16 | 20.19 | 20.01 | 20.03 | -0.54% | 0.87 | 0.84% |
| 2025-08-07 | 20.40 | 20.40 | 20.04 | 20.14 | -1.02% | 1.06 | 1.02% |
| 2025-08-06 | 20.21 | 20.36 | 20.03 | 20.35 | +0.78% | 1.11 | 1.06% |
| 2025-08-05 | 20.16 | 20.21 | 20.07 | 20.19 | +0.10% | 0.69 | 0.67% |
| 2025-08-04 | 19.99 | 20.19 | 19.86 | 20.17 | +0.84% | 0.77 | 0.74% |
| 2025-08-01 | 19.89 | 20.00 | 19.85 | 20.00 | +0.60% | 0.62 | 0.61% |
| 2025-07-31 | 19.96 | 19.99 | 19.83 | 19.88 | -0.25% | 0.90 | 0.88% |
| 2025-07-30 | 19.98 | 20.12 | 19.86 | 19.93 | -0.25% | 1.07 | 1.04% |
| 2025-07-29 | 20.13 | 20.13 | 19.88 | 19.98 | -0.54% | 1.10 | 1.07% |
| 2025-07-28 | 20.26 | 20.27 | 20.07 | 20.09 | -0.68% | 0.95 | 0.91% |
| 2025-07-25 | 20.38 | 20.48 | 20.19 | 20.23 | -0.78% | 0.86 | 0.82% |
| 2025-07-24 | 20.38 | 20.45 | 20.22 | 20.38 | 0.00% | 1.03 | 0.98% |