君禾股份 sh.603617
7.40
-3.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.72 | 7.77 | 7.34 | 7.40 | -3.65% | 0.64 | 2.23% |
| 2026-05-22 | 7.41 | 7.74 | 7.25 | 7.68 | +4.21% | 0.71 | 2.43% |
| 2026-05-21 | 7.75 | 7.82 | 7.35 | 7.37 | -4.41% | 0.63 | 2.15% |
| 2026-05-20 | 7.88 | 7.88 | 7.66 | 7.71 | -2.53% | 0.60 | 2.00% |
| 2026-05-19 | 7.80 | 7.93 | 7.75 | 7.91 | +1.15% | 0.62 | 2.03% |
| 2026-05-18 | 7.92 | 7.93 | 7.66 | 7.82 | -0.76% | 0.74 | 2.46% |
| 2026-05-15 | 7.93 | 8.04 | 7.81 | 7.88 | -0.88% | 0.80 | 2.60% |
| 2026-05-14 | 8.11 | 8.14 | 7.91 | 7.95 | -1.97% | 1.32 | 4.25% |
| 2026-05-13 | 7.78 | 8.25 | 7.74 | 8.11 | +3.97% | 2.27 | 7.30% |
| 2026-05-12 | 7.78 | 7.90 | 7.74 | 7.80 | +0.39% | 0.67 | 2.25% |
| 2026-05-11 | 7.78 | 7.85 | 7.73 | 7.77 | -0.13% | 0.50 | 1.67% |
| 2026-05-08 | 7.77 | 7.80 | 7.65 | 7.78 | +0.52% | 0.56 | 1.90% |
| 2026-05-07 | 7.66 | 7.79 | 7.66 | 7.74 | +0.52% | 0.44 | 1.47% |
| 2026-05-06 | 7.66 | 7.81 | 7.62 | 7.70 | +1.45% | 0.61 | 2.05% |
| 2026-04-30 | 7.67 | 7.67 | 7.56 | 7.59 | -0.13% | 0.36 | 1.22% |
| 2026-04-29 | 7.56 | 7.68 | 7.54 | 7.60 | +1.06% | 0.54 | 1.84% |
| 2026-04-28 | 7.60 | 7.73 | 7.50 | 7.52 | -1.83% | 0.51 | 1.75% |
| 2026-04-27 | 7.47 | 7.66 | 7.34 | 7.66 | +2.68% | 0.73 | 2.52% |
| 2026-04-24 | 7.28 | 7.50 | 7.24 | 7.46 | +2.47% | 0.74 | 2.61% |
| 2026-04-23 | 7.31 | 7.36 | 7.23 | 7.28 | -0.27% | 0.46 | 1.66% |