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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.35 | 8.38 | 8.01 | 8.08 | -2.06% | 3.35 | 10.75% |
| 2025-07-22 | 8.43 | 8.75 | 8.20 | 8.25 | -3.62% | 6.04 | 18.63% |
| 2025-07-21 | 8.27 | 8.89 | 8.27 | 8.56 | +0.82% | 6.64 | 20.13% |
| 2025-07-18 | 8.50 | 9.54 | 8.32 | 8.49 | -3.96% | 10.06 | 29.68% |
| 2025-07-17 | 8.05 | 8.84 | 7.85 | 8.84 | +9.95% | 8.75 | 27.28% |
| 2025-07-16 | 7.35 | 8.04 | 7.34 | 8.04 | +9.99% | 6.01 | 19.83% |
| 2025-07-15 | 7.38 | 7.43 | 7.21 | 7.31 | -1.08% | 0.66 | 2.35% |
| 2025-07-14 | 7.30 | 7.41 | 7.24 | 7.39 | +1.09% | 0.58 | 2.06% |
| 2025-07-11 | 7.37 | 7.40 | 7.24 | 7.31 | -0.81% | 0.74 | 2.63% |
| 2025-07-10 | 7.36 | 7.42 | 7.28 | 7.37 | +0.14% | 0.74 | 2.63% |
| 2025-07-09 | 7.53 | 7.59 | 7.34 | 7.36 | -2.39% | 1.05 | 3.68% |
| 2025-07-08 | 7.43 | 7.57 | 7.30 | 7.54 | +2.31% | 1.35 | 4.70% |
| 2025-07-07 | 7.23 | 7.43 | 7.00 | 7.37 | +2.36% | 1.62 | 5.76% |
| 2025-07-04 | 7.25 | 7.45 | 7.14 | 7.20 | +0.28% | 1.69 | 6.07% |
| 2025-07-03 | 7.19 | 7.20 | 7.14 | 7.18 | +0.14% | 0.30 | 1.10% |
| 2025-07-02 | 7.17 | 7.20 | 7.10 | 7.17 | -0.28% | 0.45 | 1.63% |
| 2025-07-01 | 7.16 | 7.20 | 7.11 | 7.19 | +0.28% | 0.46 | 1.66% |
| 2025-06-30 | 7.12 | 7.18 | 7.08 | 7.17 | +1.27% | 0.43 | 1.57% |
| 2025-06-27 | 7.04 | 7.09 | 7.01 | 7.08 | +0.71% | 0.35 | 1.30% |
| 2025-06-26 | 7.05 | 7.07 | 7.00 | 7.03 | -0.28% | 0.37 | 1.36% |