汇得科技 sh.603192
21.07
-3.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.00 | 22.00 | 21.04 | 21.07 | -3.08% | 0.26 | 0.87% |
| 2026-05-22 | 21.40 | 21.87 | 21.10 | 21.74 | +2.31% | 0.23 | 0.78% |
| 2026-05-21 | 21.95 | 22.28 | 21.02 | 21.25 | -3.19% | 0.29 | 0.95% |
| 2026-05-20 | 22.04 | 22.13 | 21.83 | 21.95 | -1.08% | 0.17 | 0.54% |
| 2026-05-19 | 22.33 | 22.44 | 21.96 | 22.19 | -0.27% | 0.18 | 0.57% |
| 2026-05-18 | 22.30 | 22.36 | 21.78 | 22.25 | -1.29% | 0.39 | 1.26% |
| 2026-05-15 | 22.59 | 22.99 | 22.42 | 22.54 | -0.22% | 0.30 | 0.93% |
| 2026-05-14 | 22.76 | 22.85 | 22.32 | 22.59 | -0.53% | 0.29 | 0.92% |
| 2026-05-13 | 23.13 | 23.22 | 22.68 | 22.71 | -0.87% | 0.27 | 0.85% |
| 2026-05-12 | 23.60 | 23.60 | 22.91 | 22.91 | -2.43% | 0.30 | 0.93% |
| 2026-05-11 | 23.61 | 23.79 | 23.17 | 23.48 | -0.55% | 0.34 | 1.06% |
| 2026-05-08 | 23.01 | 23.75 | 22.80 | 23.61 | +2.65% | 0.41 | 1.26% |
| 2026-05-07 | 22.85 | 23.12 | 22.66 | 23.00 | +0.66% | 0.27 | 0.85% |
| 2026-05-06 | 22.72 | 23.10 | 22.54 | 22.85 | +0.57% | 0.32 | 1.02% |
| 2026-04-30 | 23.50 | 23.56 | 22.23 | 22.72 | -4.26% | 0.78 | 2.45% |
| 2026-04-29 | 23.50 | 24.07 | 23.50 | 23.73 | +0.34% | 0.25 | 0.74% |
| 2026-04-28 | 24.24 | 24.24 | 23.55 | 23.65 | -1.95% | 0.28 | 0.83% |
| 2026-04-27 | 23.72 | 24.17 | 23.31 | 24.12 | +1.73% | 0.31 | 0.95% |
| 2026-04-24 | 23.53 | 23.82 | 23.33 | 23.71 | +0.77% | 0.24 | 0.74% |
| 2026-04-23 | 24.28 | 24.29 | 23.45 | 23.53 | -2.28% | 0.28 | 0.86% |