汇嘉时代 sh.603101
7.59
-2.32%
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 | 8.64 | 9.34 | 8.43 | 9.34 | +10.00% | 4.52 | 10.59% |
| 2025-08-19 | 8.14 | 8.77 | 7.98 | 8.49 | +3.61% | 3.27 | 8.23% |
| 2025-08-18 | 8.67 | 8.67 | 8.13 | 8.20 | +4.01% | 3.40 | 8.51% |
| 2025-08-15 | 7.90 | 7.99 | 7.71 | 7.88 | -0.37% | 1.42 | 3.78% |
| 2025-08-14 | 7.98 | 8.22 | 7.88 | 7.91 | -0.87% | 1.83 | 4.83% |
| 2025-08-13 | 8.23 | 8.35 | 7.88 | 7.98 | -0.98% | 2.54 | 6.67% |
| 2025-08-12 | 7.88 | 8.53 | 7.85 | 8.06 | -0.49% | 3.63 | 9.46% |
| 2025-08-11 | 8.07 | 8.32 | 7.91 | 8.10 | +7.19% | 4.44 | 11.38% |
| 2025-08-08 | 7.35 | 7.70 | 7.22 | 7.56 | +2.68% | 1.56 | 4.39% |
| 2025-08-07 | 7.38 | 7.39 | 7.31 | 7.36 | -0.27% | 0.47 | 1.36% |
| 2025-08-06 | 7.52 | 7.52 | 7.34 | 7.38 | -1.97% | 0.77 | 2.17% |
| 2025-08-05 | 7.56 | 7.73 | 7.26 | 7.53 | -0.65% | 0.99 | 2.76% |
| 2025-08-04 | 7.55 | 7.85 | 7.40 | 7.58 | +0.39% | 0.58 | 1.61% |
| 2025-08-01 | 7.61 | 7.64 | 7.50 | 7.55 | -0.78% | 0.42 | 1.16% |
| 2025-07-31 | 7.82 | 7.87 | 7.60 | 7.61 | -3.75% | 0.60 | 1.65% |
| 2025-07-30 | 7.91 | 7.94 | 7.75 | 7.90 | -0.12% | 0.57 | 1.52% |
| 2025-07-29 | 7.94 | 8.00 | 7.81 | 7.91 | -0.50% | 0.32 | 0.85% |
| 2025-07-28 | 7.94 | 7.99 | 7.90 | 7.95 | +0.12% | 0.27 | 0.72% |
| 2025-07-25 | 7.93 | 7.95 | 7.87 | 7.94 | 0.00% | 0.35 | 0.94% |
| 2025-07-24 | 7.89 | 7.95 | 7.82 | 7.94 | +0.88% | 0.33 | 0.87% |