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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.18 | 28.27 | 26.17 | 27.75 | +5.96% | 2.60 | 6.80% |
| 2026-01-16 | 26.45 | 26.45 | 25.79 | 26.19 | +0.19% | 0.80 | 2.18% |
| 2026-01-15 | 25.53 | 26.14 | 25.47 | 26.14 | +1.40% | 0.90 | 2.49% |
| 2026-01-14 | 25.63 | 26.14 | 25.45 | 25.78 | -0.27% | 1.20 | 3.32% |
| 2026-01-13 | 27.17 | 27.17 | 25.81 | 25.85 | -4.86% | 1.61 | 4.41% |
| 2026-01-12 | 27.28 | 27.28 | 26.70 | 27.17 | -0.84% | 1.86 | 4.96% |
| 2026-01-09 | 26.60 | 27.59 | 26.13 | 27.40 | +3.71% | 2.40 | 6.36% |
| 2026-01-08 | 26.42 | 26.59 | 26.06 | 26.42 | -0.83% | 1.42 | 3.86% |
| 2026-01-07 | 26.48 | 26.94 | 25.92 | 26.64 | -0.93% | 2.10 | 5.72% |
| 2026-01-06 | 25.54 | 27.06 | 25.33 | 26.89 | +4.27% | 3.00 | 8.16% |
| 2026-01-05 | 25.80 | 25.90 | 25.11 | 25.79 | -1.71% | 2.09 | 5.85% |
| 2025-12-31 | 28.72 | 29.38 | 25.85 | 26.24 | -8.64% | 4.34 | 11.63% |
| 2025-12-30 | 26.24 | 28.72 | 26.19 | 28.72 | +10.00% | 4.13 | 10.81% |
| 2025-12-29 | 23.76 | 26.11 | 23.73 | 26.11 | +9.98% | 2.68 | 7.53% |
| 2025-12-26 | 24.28 | 24.28 | 23.67 | 23.74 | -1.74% | 0.65 | 1.95% |
| 2025-12-25 | 23.95 | 24.16 | 23.85 | 24.16 | +0.21% | 0.50 | 1.50% |
| 2025-12-24 | 24.16 | 24.16 | 23.83 | 24.11 | +0.25% | 0.49 | 1.47% |
| 2025-12-23 | 24.05 | 24.16 | 23.74 | 24.05 | +0.25% | 0.56 | 1.67% |
| 2025-12-22 | 23.83 | 24.15 | 23.66 | 23.99 | +0.97% | 0.56 | 1.67% |
| 2025-12-19 | 23.30 | 23.78 | 23.07 | 23.76 | +2.28% | 0.63 | 1.91% |