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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.80 | 23.01 | 22.69 | 22.74 | -0.61% | 0.49 | 1.54% |
| 2025-09-16 | 22.59 | 23.44 | 22.40 | 22.88 | +1.33% | 0.60 | 1.89% |
| 2025-09-15 | 22.98 | 22.98 | 22.38 | 22.58 | -1.66% | 0.54 | 1.73% |
| 2025-09-12 | 23.22 | 23.30 | 22.86 | 22.96 | -1.75% | 0.57 | 1.79% |
| 2025-09-11 | 23.78 | 23.79 | 23.16 | 23.37 | -1.85% | 0.84 | 2.59% |
| 2025-09-10 | 22.96 | 23.95 | 22.78 | 23.81 | +3.39% | 0.98 | 3.02% |
| 2025-09-09 | 23.80 | 23.80 | 22.82 | 23.03 | -3.56% | 0.98 | 3.06% |
| 2025-09-08 | 22.28 | 24.15 | 22.28 | 23.88 | +7.57% | 1.47 | 4.57% |
| 2025-09-05 | 22.00 | 22.20 | 21.82 | 22.20 | +1.65% | 0.41 | 1.35% |
| 2025-09-04 | 21.75 | 22.16 | 21.58 | 21.84 | +0.46% | 0.47 | 1.55% |
| 2025-09-03 | 22.35 | 22.50 | 21.61 | 21.74 | -2.38% | 0.47 | 1.54% |
| 2025-09-02 | 22.95 | 22.95 | 22.09 | 22.27 | -2.96% | 0.66 | 2.13% |
| 2025-09-01 | 22.86 | 23.16 | 22.86 | 22.95 | +0.44% | 0.62 | 1.96% |
| 2025-08-29 | 23.08 | 23.17 | 22.81 | 22.85 | -0.74% | 0.72 | 2.27% |
| 2025-08-28 | 23.31 | 23.46 | 22.24 | 23.02 | -0.39% | 1.01 | 3.17% |
| 2025-08-27 | 23.80 | 24.04 | 23.07 | 23.11 | -2.94% | 1.42 | 4.35% |
| 2025-08-26 | 24.25 | 24.26 | 23.71 | 23.81 | -1.53% | 1.09 | 3.29% |
| 2025-08-25 | 24.35 | 24.48 | 23.91 | 24.18 | -0.70% | 1.21 | 3.61% |
| 2025-08-22 | 24.69 | 25.30 | 24.27 | 24.35 | -1.58% | 2.04 | 5.98% |
| 2025-08-21 | 27.21 | 28.00 | 24.51 | 24.74 | -9.14% | 4.07 | 11.34% |