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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.98 | 7.08 | 6.87 | 7.05 | +0.99% | 0.53 | 1.95% |
| 2025-05-26 | 6.87 | 7.02 | 6.87 | 6.98 | +0.86% | 0.37 | 1.39% |
| 2025-05-23 | 6.92 | 7.09 | 6.91 | 6.92 | -0.57% | 0.50 | 1.84% |
| 2025-05-22 | 7.02 | 7.11 | 6.93 | 6.96 | -1.54% | 0.45 | 1.66% |
| 2025-05-21 | 7.12 | 7.15 | 7.01 | 7.07 | -1.65% | 0.62 | 2.26% |
| 2025-05-20 | 7.11 | 7.19 | 7.03 | 7.18 | +0.97% | 0.51 | 1.86% |
| 2025-05-19 | 7.01 | 7.12 | 6.98 | 7.11 | +0.70% | 0.49 | 1.79% |
| 2025-05-16 | 7.00 | 7.12 | 6.95 | 7.07 | +1.42% | 0.56 | 2.04% |
| 2025-05-15 | 7.08 | 7.08 | 6.93 | 6.97 | -1.26% | 0.52 | 1.93% |
| 2025-05-14 | 7.06 | 7.12 | 7.01 | 7.06 | -0.28% | 0.64 | 2.33% |
| 2025-05-13 | 7.23 | 7.25 | 7.07 | 7.08 | -0.97% | 0.59 | 2.13% |
| 2025-05-12 | 7.19 | 7.21 | 7.10 | 7.14 | +0.28% | 0.52 | 1.88% |
| 2025-05-09 | 7.15 | 7.20 | 7.07 | 7.12 | -0.96% | 0.54 | 1.99% |
| 2025-05-08 | 7.13 | 7.25 | 7.09 | 7.19 | +0.83% | 0.65 | 2.36% |
| 2025-05-07 | 7.11 | 7.20 | 7.07 | 7.13 | +0.56% | 0.75 | 2.72% |
| 2025-05-06 | 6.97 | 7.10 | 6.96 | 7.09 | +2.43% | 0.60 | 2.22% |