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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.81 | 21.10 | 20.60 | 20.69 | -0.53% | 0.88 | 3.06% |
| 2025-06-24 | 20.31 | 20.82 | 20.25 | 20.80 | +2.46% | 0.82 | 2.86% |
| 2025-06-23 | 19.85 | 20.31 | 19.85 | 20.30 | +1.10% | 0.49 | 1.77% |
| 2025-06-20 | 20.03 | 20.34 | 19.75 | 20.08 | +0.40% | 0.65 | 2.33% |
| 2025-06-19 | 20.22 | 20.55 | 19.90 | 20.00 | -2.10% | 0.64 | 2.28% |
| 2025-06-18 | 20.55 | 20.65 | 20.20 | 20.43 | -0.54% | 0.57 | 2.03% |
| 2025-06-17 | 20.65 | 20.86 | 20.30 | 20.54 | -0.53% | 0.86 | 3.03% |
| 2025-06-16 | 20.15 | 20.76 | 20.07 | 20.65 | +2.43% | 1.07 | 3.75% |
| 2025-06-13 | 21.05 | 21.10 | 20.16 | 20.16 | -5.44% | 1.47 | 5.19% |
| 2025-06-12 | 21.51 | 21.89 | 21.29 | 21.32 | -1.66% | 1.05 | 3.52% |
| 2025-06-11 | 21.73 | 21.90 | 21.40 | 21.68 | -0.50% | 1.58 | 5.28% |
| 2025-06-10 | 21.18 | 21.87 | 20.67 | 21.79 | +2.69% | 2.32 | 7.83% |
| 2025-06-09 | 21.07 | 21.28 | 20.98 | 21.22 | +0.24% | 1.30 | 4.42% |
| 2025-06-06 | 20.80 | 21.43 | 20.53 | 21.17 | +2.27% | 1.86 | 6.39% |
| 2025-06-05 | 21.10 | 21.10 | 20.51 | 20.70 | -2.45% | 1.61 | 5.60% |
| 2025-06-04 | 20.93 | 21.51 | 20.76 | 21.22 | +0.84% | 1.74 | 5.86% |
| 2025-06-03 | 20.64 | 21.47 | 20.55 | 21.04 | -0.05% | 1.90 | 6.42% |
| 2025-05-30 | 22.12 | 22.75 | 21.04 | 21.05 | -9.51% | 3.23 | 10.51% |
| 2025-05-29 | 23.39 | 25.19 | 23.26 | 23.26 | -10.00% | 4.95 | 14.76% |
| 2025-05-28 | 28.35 | 29.48 | 25.21 | 25.85 | -7.72% | 7.21 | 18.85% |