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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.59 | 31.76 | 27.81 | 31.76 | +10.01% | 4.21 | 10.12% |
| 2025-10-22 | 27.40 | 29.22 | 26.88 | 28.87 | +4.60% | 2.68 | 6.80% |
| 2025-10-21 | 26.73 | 29.30 | 26.05 | 27.60 | +2.60% | 3.37 | 8.77% |
| 2025-10-20 | 25.50 | 26.98 | 24.41 | 26.90 | +5.53% | 2.56 | 7.12% |
| 2025-10-17 | 25.31 | 26.50 | 25.06 | 25.49 | +0.71% | 1.89 | 5.29% |
| 2025-10-16 | 25.16 | 25.50 | 24.69 | 25.31 | -0.39% | 1.53 | 4.40% |
| 2025-10-15 | 24.40 | 25.72 | 24.04 | 25.41 | +3.80% | 2.32 | 6.70% |
| 2025-10-14 | 24.35 | 24.80 | 24.06 | 24.48 | +0.62% | 2.20 | 6.50% |
| 2025-10-13 | 23.38 | 24.83 | 23.00 | 24.33 | +3.01% | 3.14 | 9.41% |
| 2025-10-10 | 21.11 | 23.62 | 21.11 | 23.62 | +10.01% | 1.47 | 4.64% |
| 2025-10-09 | 21.60 | 21.72 | 21.39 | 21.47 | -0.60% | 0.37 | 1.23% |
| 2025-09-30 | 21.46 | 21.83 | 21.31 | 21.60 | +1.12% | 0.48 | 1.59% |
| 2025-09-29 | 21.31 | 21.54 | 20.94 | 21.36 | +0.23% | 0.40 | 1.36% |
| 2025-09-26 | 21.26 | 21.48 | 21.03 | 21.31 | +0.47% | 0.24 | 0.80% |
| 2025-09-25 | 21.45 | 21.69 | 21.05 | 21.21 | -1.17% | 0.31 | 1.03% |
| 2025-09-24 | 21.14 | 21.55 | 20.90 | 21.46 | +1.47% | 0.39 | 1.30% |
| 2025-09-23 | 21.69 | 21.69 | 20.70 | 21.15 | -2.49% | 0.62 | 2.12% |
| 2025-09-22 | 21.94 | 22.06 | 21.59 | 21.69 | -1.05% | 0.37 | 1.24% |
| 2025-09-19 | 22.16 | 22.48 | 21.89 | 21.92 | -1.79% | 0.50 | 1.62% |
| 2025-09-18 | 22.85 | 22.95 | 22.15 | 22.32 | -1.85% | 0.63 | 2.02% |