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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.91 | 10.05 | 9.64 | 9.76 | -2.30% | 3.99 | 10.60% |
| 2025-08-19 | 9.38 | 10.24 | 9.10 | 9.99 | +5.60% | 8.06 | 21.88% |
| 2025-08-18 | 9.76 | 9.76 | 9.20 | 9.46 | -5.40% | 8.20 | 22.56% |
| 2025-08-15 | 9.08 | 10.39 | 9.08 | 10.00 | +5.26% | 8.79 | 23.36% |
| 2025-08-14 | 9.20 | 9.90 | 9.00 | 9.50 | +5.56% | 9.93 | 27.52% |
| 2025-08-13 | 8.80 | 9.44 | 8.69 | 9.00 | +2.27% | 8.03 | 22.93% |
| 2025-08-12 | 9.26 | 9.26 | 8.50 | 8.80 | +1.73% | 8.36 | 24.81% |
| 2025-08-11 | 8.25 | 8.65 | 8.21 | 8.65 | +10.05% | 2.51 | 7.68% |
| 2025-08-08 | 7.82 | 7.87 | 7.74 | 7.86 | +0.77% | 1.08 | 3.59% |
| 2025-08-07 | 7.94 | 7.96 | 7.76 | 7.80 | -2.01% | 1.52 | 5.05% |
| 2025-08-06 | 7.89 | 7.96 | 7.81 | 7.96 | +0.13% | 1.84 | 6.05% |
| 2025-08-05 | 8.17 | 8.45 | 7.95 | 7.95 | +1.66% | 3.48 | 11.21% |
| 2025-08-04 | 7.63 | 7.86 | 7.61 | 7.82 | +1.82% | 1.14 | 3.83% |
| 2025-08-01 | 7.69 | 7.71 | 7.62 | 7.68 | +0.26% | 0.80 | 2.71% |
| 2025-07-31 | 7.72 | 7.81 | 7.64 | 7.66 | -1.16% | 0.94 | 3.16% |
| 2025-07-30 | 7.88 | 7.88 | 7.69 | 7.75 | -2.02% | 1.38 | 4.63% |
| 2025-07-29 | 7.98 | 7.99 | 7.78 | 7.91 | -0.63% | 1.52 | 5.06% |
| 2025-07-28 | 8.00 | 8.05 | 7.92 | 7.96 | +0.38% | 1.47 | 4.81% |
| 2025-07-25 | 8.08 | 8.11 | 7.85 | 7.93 | -2.22% | 1.92 | 6.32% |
| 2025-07-24 | 8.08 | 8.28 | 8.08 | 8.11 | +0.37% | 2.29 | 7.34% |