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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.57 | 23.16 | 22.11 | 23.13 | +4.19% | 0.42 | 1.33% |
| 2026-03-23 | 22.80 | 23.29 | 22.11 | 22.20 | -4.68% | 0.48 | 1.53% |
| 2026-03-20 | 23.86 | 24.11 | 23.29 | 23.29 | -2.55% | 0.34 | 1.04% |
| 2026-03-19 | 24.10 | 24.54 | 23.73 | 23.90 | -2.69% | 0.40 | 1.19% |
| 2026-03-18 | 25.61 | 25.63 | 23.87 | 24.56 | -3.72% | 0.74 | 2.15% |
| 2026-03-17 | 26.79 | 26.79 | 25.48 | 25.51 | -4.21% | 0.60 | 1.65% |
| 2026-03-16 | 25.91 | 26.70 | 25.77 | 26.63 | +2.62% | 0.67 | 1.81% |
| 2026-03-13 | 25.80 | 26.25 | 25.52 | 25.95 | +0.23% | 0.39 | 1.07% |
| 2026-03-12 | 25.77 | 26.01 | 25.58 | 25.89 | +0.43% | 0.37 | 1.02% |
| 2026-03-11 | 26.12 | 26.20 | 25.67 | 25.78 | -1.19% | 0.38 | 1.05% |
| 2026-03-10 | 25.78 | 26.10 | 25.60 | 26.09 | +2.19% | 0.34 | 0.95% |
| 2026-03-09 | 26.11 | 26.50 | 25.21 | 25.53 | -3.55% | 0.69 | 1.92% |
| 2026-03-06 | 25.73 | 26.50 | 25.61 | 26.47 | +2.88% | 0.66 | 1.81% |
| 2026-03-05 | 25.99 | 26.29 | 25.56 | 25.73 | +0.90% | 0.41 | 1.14% |
| 2026-03-04 | 25.45 | 25.94 | 25.24 | 25.50 | -1.16% | 0.47 | 1.33% |
| 2026-03-03 | 26.25 | 27.06 | 25.74 | 25.80 | -1.71% | 0.77 | 2.10% |
| 2026-03-02 | 26.81 | 26.83 | 26.11 | 26.25 | -3.74% | 0.88 | 2.39% |
| 2026-02-27 | 27.66 | 28.18 | 26.89 | 27.27 | -1.27% | 1.09 | 2.87% |
| 2026-02-26 | 27.70 | 27.77 | 27.41 | 27.62 | +0.11% | 0.75 | 1.96% |
| 2026-02-25 | 27.20 | 27.98 | 26.93 | 27.59 | +1.70% | 1.08 | 2.82% |