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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.95 | 24.16 | 23.62 | 24.08 | +0.38% | 0.22 | 0.64% |
| 2026-04-21 | 24.00 | 24.03 | 23.73 | 23.99 | +0.08% | 0.22 | 0.66% |
| 2026-04-20 | 23.87 | 24.04 | 23.75 | 23.97 | +0.38% | 0.19 | 0.56% |
| 2026-04-17 | 24.25 | 24.25 | 23.81 | 23.88 | -1.16% | 0.20 | 0.61% |
| 2026-04-16 | 23.77 | 24.20 | 23.67 | 24.16 | +1.98% | 0.30 | 0.91% |
| 2026-04-15 | 24.03 | 24.14 | 23.68 | 23.69 | -1.37% | 0.24 | 0.72% |
| 2026-04-14 | 24.25 | 24.55 | 23.82 | 24.02 | -0.95% | 0.28 | 0.83% |
| 2026-04-13 | 24.29 | 24.29 | 23.86 | 24.25 | -0.16% | 0.23 | 0.68% |
| 2026-04-10 | 24.11 | 24.43 | 24.11 | 24.29 | +1.00% | 0.24 | 0.70% |
| 2026-04-09 | 24.29 | 24.44 | 23.95 | 24.05 | -1.39% | 0.24 | 0.71% |
| 2026-04-08 | 24.53 | 24.53 | 24.05 | 24.39 | +1.41% | 0.32 | 0.94% |
| 2026-04-07 | 23.35 | 24.13 | 23.35 | 24.05 | +2.30% | 0.30 | 0.90% |
| 2026-04-03 | 23.49 | 23.90 | 23.39 | 23.51 | -0.76% | 0.23 | 0.69% |
| 2026-04-02 | 24.06 | 24.15 | 23.48 | 23.69 | -1.04% | 0.25 | 0.75% |
| 2026-04-01 | 23.49 | 24.22 | 23.49 | 23.94 | +3.10% | 0.41 | 1.23% |
| 2026-03-31 | 23.49 | 23.81 | 23.22 | 23.22 | -1.40% | 0.22 | 0.67% |
| 2026-03-30 | 23.34 | 23.55 | 23.01 | 23.55 | +0.60% | 0.21 | 0.65% |
| 2026-03-27 | 22.90 | 23.44 | 22.73 | 23.41 | +1.43% | 0.21 | 0.66% |
| 2026-03-26 | 23.35 | 23.66 | 22.90 | 23.08 | -1.16% | 0.24 | 0.75% |
| 2026-03-25 | 23.13 | 23.43 | 22.98 | 23.35 | +0.95% | 0.28 | 0.87% |