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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.03 | 7.06 | 6.95 | 7.05 | +0.43% | 0.52 | 1.93% |
| 2025-06-24 | 6.80 | 7.02 | 6.79 | 7.02 | +2.63% | 0.45 | 1.69% |
| 2025-06-23 | 6.61 | 6.85 | 6.57 | 6.84 | +3.17% | 0.43 | 1.67% |
| 2025-06-20 | 6.62 | 6.75 | 6.59 | 6.63 | -0.45% | 0.37 | 1.44% |
| 2025-06-19 | 6.81 | 6.87 | 6.63 | 6.66 | -2.60% | 0.45 | 1.73% |
| 2025-06-18 | 6.84 | 6.90 | 6.76 | 6.84 | -0.43% | 0.30 | 1.14% |
| 2025-06-17 | 6.93 | 6.97 | 6.84 | 6.87 | -0.57% | 0.28 | 1.04% |
| 2025-06-16 | 6.81 | 6.98 | 6.81 | 6.91 | +1.01% | 0.35 | 1.30% |
| 2025-06-13 | 6.98 | 7.03 | 6.81 | 6.84 | -2.54% | 0.46 | 1.73% |
| 2025-06-12 | 7.04 | 7.08 | 6.97 | 7.02 | -0.56% | 0.45 | 1.63% |
| 2025-06-11 | 6.99 | 7.11 | 6.99 | 7.06 | +0.56% | 0.46 | 1.69% |
| 2025-06-10 | 7.08 | 7.13 | 6.93 | 7.02 | -0.56% | 0.63 | 2.32% |
| 2025-06-09 | 6.97 | 7.06 | 6.97 | 7.06 | +1.28% | 0.39 | 1.43% |
| 2025-06-06 | 6.97 | 6.99 | 6.88 | 6.97 | +0.43% | 0.35 | 1.32% |
| 2025-06-05 | 6.92 | 6.96 | 6.84 | 6.94 | +0.29% | 0.33 | 1.22% |
| 2025-06-04 | 6.80 | 6.97 | 6.79 | 6.92 | +1.74% | 0.42 | 1.58% |
| 2025-06-03 | 6.70 | 6.88 | 6.68 | 6.80 | 0.00% | 0.36 | 1.36% |
| 2025-05-30 | 7.06 | 7.10 | 6.78 | 6.80 | -4.04% | 0.76 | 2.83% |
| 2025-05-29 | 6.94 | 7.14 | 6.94 | 7.08 | +1.99% | 0.51 | 1.86% |
| 2025-05-28 | 7.00 | 7.09 | 6.95 | 6.95 | -1.40% | 0.36 | 1.32% |