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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.40 | 7.40 | 7.29 | 7.30 | -1.48% | 0.28 | 0.99% |
| 2026-04-21 | 7.41 | 7.47 | 7.34 | 7.41 | -0.40% | 0.28 | 0.99% |
| 2026-04-20 | 7.38 | 7.48 | 7.37 | 7.44 | +0.27% | 0.33 | 1.17% |
| 2026-04-17 | 7.53 | 7.53 | 7.36 | 7.42 | -0.93% | 0.34 | 1.21% |
| 2026-04-16 | 7.38 | 7.51 | 7.31 | 7.49 | +2.32% | 0.44 | 1.54% |
| 2026-04-15 | 7.37 | 7.54 | 7.30 | 7.32 | -0.14% | 0.56 | 1.95% |
| 2026-04-14 | 7.42 | 7.45 | 7.24 | 7.33 | -0.68% | 0.30 | 1.08% |
| 2026-04-13 | 7.39 | 7.40 | 7.31 | 7.38 | -0.14% | 0.29 | 1.02% |
| 2026-04-10 | 7.33 | 7.48 | 7.33 | 7.39 | +1.23% | 0.27 | 0.95% |
| 2026-04-09 | 7.32 | 7.37 | 7.26 | 7.30 | -0.82% | 0.29 | 1.03% |
| 2026-04-08 | 7.30 | 7.36 | 7.23 | 7.36 | +2.79% | 0.32 | 1.14% |
| 2026-04-07 | 6.99 | 7.18 | 6.95 | 7.16 | +2.87% | 0.28 | 1.03% |
| 2026-04-03 | 7.16 | 7.25 | 6.91 | 6.96 | -2.79% | 0.37 | 1.38% |
| 2026-04-02 | 7.28 | 7.32 | 7.10 | 7.16 | -2.05% | 0.29 | 1.05% |
| 2026-04-01 | 7.29 | 7.34 | 7.21 | 7.31 | +1.25% | 0.31 | 1.12% |
| 2026-03-31 | 7.29 | 7.43 | 7.20 | 7.22 | -0.96% | 0.35 | 1.25% |
| 2026-03-30 | 7.25 | 7.31 | 7.13 | 7.29 | +0.41% | 0.31 | 1.13% |
| 2026-03-27 | 7.13 | 7.30 | 7.07 | 7.26 | +0.55% | 0.28 | 1.01% |
| 2026-03-26 | 7.29 | 7.41 | 7.18 | 7.22 | -0.96% | 0.38 | 1.38% |
| 2026-03-25 | 7.26 | 7.36 | 7.21 | 7.29 | +1.11% | 0.40 | 1.43% |