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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.60 | 21.61 | 21.18 | 21.23 | -1.71% | 0.86 | 2.92% |
| 2025-07-22 | 21.81 | 21.95 | 21.46 | 21.60 | -1.01% | 1.22 | 4.08% |
| 2025-07-21 | 22.09 | 22.09 | 21.55 | 21.82 | -1.22% | 1.91 | 6.33% |
| 2025-07-18 | 20.88 | 22.20 | 20.68 | 22.09 | +6.25% | 2.84 | 9.46% |
| 2025-07-17 | 20.69 | 20.80 | 20.58 | 20.79 | +0.34% | 0.47 | 1.62% |
| 2025-07-16 | 20.36 | 20.83 | 20.31 | 20.72 | +2.07% | 0.60 | 2.08% |
| 2025-07-15 | 20.78 | 20.80 | 20.18 | 20.30 | -1.98% | 0.63 | 2.23% |
| 2025-07-14 | 20.71 | 20.77 | 20.56 | 20.71 | +0.19% | 0.42 | 1.45% |
| 2025-07-11 | 20.57 | 20.80 | 20.40 | 20.67 | -0.05% | 0.61 | 2.12% |
| 2025-07-10 | 20.60 | 20.85 | 20.48 | 20.68 | -0.10% | 0.59 | 2.08% |
| 2025-07-09 | 20.96 | 21.05 | 20.66 | 20.70 | -1.24% | 0.58 | 2.02% |
| 2025-07-08 | 20.96 | 21.22 | 20.88 | 20.96 | +0.05% | 0.79 | 2.72% |
| 2025-07-07 | 20.53 | 21.04 | 20.40 | 20.95 | +2.05% | 0.94 | 3.26% |
| 2025-07-04 | 20.70 | 20.77 | 20.35 | 20.53 | -0.82% | 0.52 | 1.82% |
| 2025-07-03 | 20.69 | 20.83 | 20.50 | 20.70 | +0.10% | 0.41 | 1.44% |
| 2025-07-02 | 21.00 | 21.03 | 20.57 | 20.68 | -1.38% | 0.52 | 1.79% |
| 2025-07-01 | 20.95 | 21.15 | 20.76 | 20.97 | +0.33% | 0.63 | 2.18% |
| 2025-06-30 | 20.69 | 20.90 | 20.60 | 20.90 | +1.65% | 0.52 | 1.82% |
| 2025-06-27 | 20.63 | 20.74 | 20.45 | 20.56 | -0.10% | 0.43 | 1.51% |
| 2025-06-26 | 20.48 | 20.82 | 20.38 | 20.58 | -0.53% | 0.63 | 2.21% |