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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.99 | 7.22 | 6.89 | 7.21 | +5.26% | 0.54 | 2.01% |
| 2026-03-23 | 7.28 | 7.32 | 6.78 | 6.85 | -7.93% | 0.83 | 3.09% |
| 2026-03-20 | 7.76 | 7.85 | 7.44 | 7.44 | -4.37% | 0.68 | 2.35% |
| 2026-03-19 | 7.83 | 7.93 | 7.73 | 7.78 | -1.02% | 0.74 | 2.46% |
| 2026-03-18 | 7.66 | 7.86 | 7.58 | 7.86 | +2.48% | 0.65 | 2.18% |
| 2026-03-17 | 7.79 | 7.90 | 7.64 | 7.67 | -1.29% | 0.51 | 1.72% |
| 2026-03-16 | 7.68 | 7.77 | 7.63 | 7.77 | +1.17% | 0.35 | 1.20% |
| 2026-03-13 | 7.72 | 7.81 | 7.65 | 7.68 | -0.52% | 0.42 | 1.43% |
| 2026-03-12 | 7.80 | 7.83 | 7.71 | 7.72 | -0.77% | 0.53 | 1.76% |
| 2026-03-11 | 7.78 | 7.83 | 7.72 | 7.78 | +0.65% | 0.56 | 1.88% |
| 2026-03-10 | 7.60 | 7.75 | 7.59 | 7.73 | +2.38% | 0.52 | 1.75% |
| 2026-03-09 | 7.55 | 7.60 | 7.46 | 7.55 | -1.05% | 0.40 | 1.38% |
| 2026-03-06 | 7.43 | 7.65 | 7.43 | 7.63 | +2.14% | 0.39 | 1.34% |
| 2026-03-05 | 7.46 | 7.54 | 7.43 | 7.47 | +1.77% | 0.38 | 1.34% |
| 2026-03-04 | 7.31 | 7.40 | 7.20 | 7.34 | -0.27% | 0.46 | 1.65% |
| 2026-03-03 | 7.57 | 7.66 | 7.33 | 7.36 | -3.16% | 0.72 | 2.52% |
| 2026-03-02 | 7.81 | 7.87 | 7.59 | 7.60 | -3.92% | 0.77 | 2.62% |
| 2026-02-27 | 7.88 | 7.91 | 7.82 | 7.91 | +0.38% | 0.42 | 1.39% |
| 2026-02-26 | 7.85 | 7.91 | 7.84 | 7.88 | +0.38% | 0.46 | 1.51% |
| 2026-02-25 | 7.84 | 7.92 | 7.83 | 7.85 | 0.00% | 0.44 | 1.45% |