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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.89 | 27.29 | 26.50 | 27.13 | +2.18% | 0.67 | 1.79% |
| 2026-02-13 | 27.50 | 27.65 | 26.53 | 26.55 | -4.32% | 1.07 | 2.83% |
| 2026-02-12 | 26.35 | 28.25 | 25.90 | 27.75 | +5.88% | 2.07 | 5.41% |
| 2026-02-11 | 26.34 | 26.59 | 26.08 | 26.21 | -1.02% | 0.29 | 0.80% |
| 2026-02-10 | 26.27 | 26.85 | 26.02 | 26.48 | +1.26% | 0.54 | 1.45% |
| 2026-02-09 | 26.28 | 26.36 | 26.00 | 26.15 | +0.62% | 0.34 | 0.92% |
| 2026-02-06 | 26.01 | 26.65 | 25.85 | 25.99 | -0.92% | 0.44 | 1.21% |
| 2026-02-05 | 26.60 | 26.98 | 26.18 | 26.23 | -1.58% | 0.53 | 1.44% |
| 2026-02-04 | 25.96 | 26.85 | 25.56 | 26.65 | +2.70% | 0.80 | 2.17% |
| 2026-02-03 | 25.50 | 26.01 | 25.45 | 25.95 | +1.76% | 0.39 | 1.10% |
| 2026-02-02 | 26.10 | 26.45 | 25.50 | 25.50 | -2.97% | 0.50 | 1.38% |
| 2026-01-30 | 25.85 | 26.38 | 25.25 | 26.28 | +0.88% | 0.69 | 1.91% |
| 2026-01-29 | 25.80 | 26.59 | 25.80 | 26.05 | +0.04% | 0.64 | 1.76% |
| 2026-01-28 | 26.60 | 26.69 | 26.01 | 26.04 | -2.58% | 0.77 | 2.12% |
| 2026-01-27 | 27.01 | 27.07 | 25.95 | 26.73 | -0.96% | 0.84 | 2.27% |
| 2026-01-26 | 28.35 | 28.43 | 26.99 | 26.99 | -4.76% | 1.26 | 3.32% |
| 2026-01-23 | 28.55 | 28.58 | 28.19 | 28.34 | -1.19% | 1.41 | 3.57% |
| 2026-01-22 | 27.97 | 28.68 | 27.67 | 28.68 | +2.80% | 1.83 | 4.67% |
| 2026-01-21 | 28.05 | 28.19 | 27.60 | 27.90 | -1.69% | 1.53 | 3.95% |
| 2026-01-20 | 27.75 | 28.68 | 26.88 | 28.38 | +2.27% | 2.64 | 6.81% |