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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 28.00 | 28.01 | 27.53 | 28.01 | +10.00% | 2.28 | 5.78% |
| 2025-05-26 | 25.47 | 25.47 | 25.47 | 25.47 | +10.02% | 0.37 | 1.04% |
| 2025-05-23 | 23.15 | 23.15 | 20.64 | 23.15 | +10.00% | 2.90 | 9.17% |
| 2025-05-22 | 21.04 | 21.04 | 21.04 | 21.04 | +10.02% | 0.24 | 0.82% |
| 2025-05-21 | 17.40 | 19.13 | 17.28 | 19.13 | +10.01% | 1.32 | 5.02% |
| 2025-05-20 | 17.27 | 17.39 | 17.01 | 17.39 | +1.09% | 0.31 | 1.26% |
| 2025-05-19 | 17.17 | 17.20 | 16.78 | 17.20 | +0.75% | 0.34 | 1.41% |
| 2025-05-16 | 16.62 | 17.32 | 16.51 | 17.07 | +2.78% | 0.47 | 1.98% |
| 2025-05-15 | 16.69 | 16.74 | 16.34 | 16.61 | +0.36% | 0.28 | 1.22% |
| 2025-05-14 | 16.76 | 16.85 | 16.50 | 16.55 | -1.29% | 0.26 | 1.11% |
| 2025-05-13 | 17.03 | 17.03 | 16.73 | 16.77 | -0.41% | 0.26 | 1.08% |
| 2025-05-12 | 16.98 | 17.00 | 16.76 | 16.84 | +0.65% | 0.28 | 1.20% |
| 2025-05-09 | 17.00 | 17.16 | 16.73 | 16.73 | -1.56% | 0.27 | 1.15% |
| 2025-05-08 | 16.94 | 17.17 | 16.78 | 16.99 | +0.17% | 0.29 | 1.22% |
| 2025-05-07 | 16.82 | 17.07 | 16.73 | 16.96 | +1.41% | 0.42 | 1.76% |
| 2025-05-06 | 16.60 | 16.82 | 16.41 | 16.73 | +1.01% | 0.44 | 1.87% |