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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.48 | 29.67 | 26.30 | 27.23 | -0.80% | 4.20 | 10.85% |
| 2025-08-19 | 24.96 | 27.45 | 24.80 | 27.45 | +10.02% | 3.96 | 10.89% |
| 2025-08-18 | 23.02 | 24.95 | 22.90 | 24.95 | +10.01% | 1.39 | 4.12% |
| 2025-08-15 | 22.08 | 22.86 | 22.01 | 22.68 | +2.72% | 0.91 | 2.93% |
| 2025-08-14 | 22.71 | 23.30 | 22.03 | 22.08 | -2.77% | 0.92 | 2.95% |
| 2025-08-13 | 22.61 | 22.85 | 22.60 | 22.71 | +0.04% | 0.53 | 1.68% |
| 2025-08-12 | 23.12 | 23.27 | 22.62 | 22.70 | -1.65% | 0.78 | 2.47% |
| 2025-08-11 | 23.25 | 23.48 | 22.85 | 23.08 | +0.04% | 1.02 | 3.18% |
| 2025-08-08 | 22.76 | 23.50 | 22.31 | 23.07 | +2.03% | 1.25 | 3.95% |
| 2025-08-07 | 23.26 | 23.27 | 22.60 | 22.61 | -2.92% | 1.42 | 4.48% |
| 2025-08-06 | 22.21 | 23.36 | 22.13 | 23.29 | +6.01% | 2.03 | 6.44% |
| 2025-08-05 | 21.51 | 22.17 | 21.51 | 21.97 | +1.43% | 0.91 | 2.98% |
| 2025-08-04 | 21.51 | 21.75 | 21.22 | 21.66 | +0.18% | 0.64 | 2.15% |
| 2025-08-01 | 21.80 | 22.15 | 21.56 | 21.62 | -1.73% | 0.76 | 2.52% |
| 2025-07-31 | 21.42 | 22.29 | 21.28 | 22.00 | +2.33% | 1.35 | 4.44% |
| 2025-07-30 | 21.89 | 22.20 | 21.49 | 21.50 | -1.69% | 0.81 | 2.69% |
| 2025-07-29 | 21.86 | 22.00 | 21.50 | 21.87 | -0.14% | 0.78 | 2.59% |
| 2025-07-28 | 22.09 | 22.33 | 21.86 | 21.90 | -0.99% | 1.33 | 4.36% |
| 2025-07-25 | 21.42 | 22.50 | 21.34 | 22.12 | +3.32% | 1.86 | 6.11% |
| 2025-07-24 | 21.25 | 21.44 | 21.25 | 21.41 | +0.85% | 0.57 | 1.93% |