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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.25 | 24.25 | 23.62 | 23.83 | -0.96% | 0.60 | 1.83% |
| 2025-11-19 | 24.38 | 24.67 | 23.90 | 24.06 | -1.88% | 0.62 | 1.84% |
| 2025-11-18 | 24.65 | 24.69 | 24.33 | 24.52 | -1.13% | 0.62 | 1.83% |
| 2025-11-17 | 24.88 | 24.96 | 24.66 | 24.80 | -0.60% | 0.57 | 1.66% |
| 2025-11-14 | 25.20 | 25.21 | 24.92 | 24.95 | -1.42% | 0.85 | 2.46% |
| 2025-11-13 | 25.35 | 25.49 | 25.09 | 25.31 | -0.63% | 0.97 | 2.77% |
| 2025-11-12 | 25.69 | 25.76 | 25.23 | 25.47 | -1.16% | 0.97 | 2.74% |
| 2025-11-11 | 25.92 | 26.14 | 25.64 | 25.77 | -0.46% | 1.14 | 3.18% |
| 2025-11-10 | 25.98 | 26.20 | 25.72 | 25.89 | -0.35% | 1.20 | 3.34% |
| 2025-11-07 | 26.09 | 26.38 | 25.71 | 25.98 | -0.69% | 1.61 | 4.46% |
| 2025-11-06 | 25.97 | 26.80 | 25.85 | 26.16 | -0.27% | 3.05 | 8.38% |
| 2025-11-05 | 25.81 | 26.68 | 25.81 | 26.23 | -6.25% | 4.50 | 12.42% |
| 2025-11-04 | 27.98 | 28.88 | 27.98 | 27.98 | -10.00% | 1.05 | 2.70% |
| 2025-11-03 | 35.00 | 35.17 | 31.09 | 31.09 | -9.99% | 2.49 | 5.52% |
| 2025-10-31 | 34.05 | 35.10 | 32.60 | 34.54 | +1.35% | 3.11 | 6.54% |
| 2025-10-30 | 35.01 | 36.20 | 34.00 | 34.08 | -2.91% | 4.26 | 8.81% |
| 2025-10-29 | 35.54 | 38.37 | 34.29 | 35.10 | -1.82% | 5.34 | 10.74% |
| 2025-10-28 | 35.25 | 36.38 | 33.70 | 35.75 | +4.17% | 4.46 | 9.11% |
| 2025-10-27 | 30.88 | 34.32 | 30.54 | 34.32 | +10.00% | 3.48 | 7.59% |
| 2025-10-24 | 32.11 | 33.06 | 30.22 | 31.20 | -1.76% | 4.66 | 10.63% |