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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.15 | 23.50 | 23.11 | 23.23 | -0.34% | 0.47 | 1.46% |
| 2025-12-17 | 23.00 | 23.45 | 22.71 | 23.31 | +0.56% | 0.77 | 2.39% |
| 2025-12-16 | 24.18 | 24.50 | 23.15 | 23.18 | -3.82% | 1.11 | 3.39% |
| 2025-12-15 | 23.30 | 24.60 | 23.30 | 24.10 | +2.68% | 1.38 | 4.11% |
| 2025-12-12 | 23.43 | 24.49 | 23.10 | 23.47 | +1.21% | 1.56 | 4.68% |
| 2025-12-11 | 23.57 | 23.63 | 23.18 | 23.19 | -1.24% | 0.41 | 1.25% |
| 2025-12-10 | 23.42 | 23.71 | 23.32 | 23.48 | -0.09% | 0.37 | 1.11% |
| 2025-12-09 | 23.62 | 23.77 | 23.35 | 23.50 | -0.13% | 0.47 | 1.43% |
| 2025-12-08 | 23.44 | 23.77 | 23.28 | 23.53 | +0.64% | 0.43 | 1.30% |
| 2025-12-05 | 23.04 | 23.43 | 22.92 | 23.38 | +1.43% | 0.45 | 1.39% |
| 2025-12-04 | 23.40 | 23.40 | 23.01 | 23.05 | -1.50% | 0.37 | 1.14% |
| 2025-12-03 | 23.40 | 23.59 | 23.11 | 23.40 | -0.21% | 0.45 | 1.40% |
| 2025-12-02 | 23.68 | 23.93 | 23.40 | 23.45 | -1.30% | 0.45 | 1.38% |
| 2025-12-01 | 23.60 | 24.00 | 23.59 | 23.76 | +0.38% | 0.61 | 1.83% |
| 2025-11-28 | 23.41 | 23.69 | 23.16 | 23.67 | +1.59% | 0.51 | 1.55% |
| 2025-11-27 | 23.16 | 23.48 | 22.99 | 23.30 | +0.69% | 0.52 | 1.61% |
| 2025-11-26 | 23.16 | 23.50 | 23.06 | 23.14 | -0.56% | 0.57 | 1.76% |
| 2025-11-25 | 23.05 | 23.47 | 22.97 | 23.27 | +0.95% | 0.83 | 2.54% |
| 2025-11-24 | 22.84 | 23.10 | 22.38 | 23.05 | +1.05% | 1.17 | 3.69% |
| 2025-11-21 | 23.70 | 23.76 | 22.74 | 22.81 | -4.28% | 0.82 | 2.55% |