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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.00 | 10.02 | 9.51 | 9.58 | -3.48% | 1.25 | 2.71% |
| 2025-11-19 | 10.33 | 10.38 | 9.78 | 9.93 | -3.92% | 1.47 | 3.11% |
| 2025-11-18 | 10.64 | 10.75 | 10.20 | 10.33 | -3.42% | 1.36 | 2.75% |
| 2025-11-17 | 10.67 | 10.93 | 10.47 | 10.70 | -1.10% | 1.54 | 3.03% |
| 2025-11-14 | 10.99 | 11.44 | 10.82 | 10.82 | -2.49% | 2.11 | 4.00% |
| 2025-11-13 | 10.87 | 11.13 | 10.57 | 11.09 | +1.72% | 2.27 | 4.39% |
| 2025-11-12 | 11.07 | 11.40 | 10.87 | 10.90 | -2.82% | 2.92 | 5.52% |
| 2025-11-11 | 10.46 | 11.26 | 10.45 | 11.22 | +6.77% | 3.61 | 6.98% |
| 2025-11-10 | 10.17 | 10.55 | 10.15 | 10.51 | +3.80% | 1.73 | 3.48% |
| 2025-11-07 | 10.12 | 10.20 | 9.89 | 10.12 | -0.10% | 0.83 | 1.73% |
| 2025-11-06 | 10.35 | 10.39 | 10.12 | 10.13 | -2.47% | 1.18 | 2.43% |
| 2025-11-05 | 10.27 | 10.56 | 10.12 | 10.39 | +0.10% | 1.14 | 2.29% |
| 2025-11-04 | 10.43 | 10.52 | 10.25 | 10.38 | -0.94% | 0.94 | 1.90% |
| 2025-11-03 | 10.44 | 10.62 | 10.28 | 10.48 | +0.38% | 1.08 | 2.18% |
| 2025-10-31 | 10.30 | 10.54 | 10.28 | 10.44 | +1.34% | 1.09 | 2.19% |
| 2025-10-30 | 11.03 | 11.03 | 10.23 | 10.30 | -5.35% | 2.33 | 4.67% |
| 2025-10-29 | 10.87 | 10.90 | 10.48 | 10.89 | +0.73% | 1.35 | 2.64% |
| 2025-10-28 | 11.05 | 11.09 | 10.68 | 10.81 | -2.23% | 2.28 | 4.42% |
| 2025-10-27 | 10.93 | 11.19 | 10.74 | 11.05 | +2.94% | 2.32 | 4.42% |
| 2025-10-24 | 11.13 | 11.21 | 10.69 | 10.74 | -3.12% | 2.31 | 4.44% |