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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.75 | 7.86 | 7.72 | 7.85 | +1.95% | 0.47 | 1.56% |
| 2026-02-13 | 7.71 | 7.81 | 7.70 | 7.70 | -0.39% | 0.44 | 1.48% |
| 2026-02-12 | 7.81 | 7.82 | 7.70 | 7.73 | -0.64% | 0.48 | 1.60% |
| 2026-02-11 | 7.85 | 7.88 | 7.76 | 7.78 | -1.02% | 0.51 | 1.70% |
| 2026-02-10 | 7.88 | 7.91 | 7.82 | 7.86 | -0.25% | 0.42 | 1.38% |
| 2026-02-09 | 7.82 | 7.89 | 7.76 | 7.88 | +1.68% | 0.62 | 2.08% |
| 2026-02-06 | 7.64 | 7.82 | 7.62 | 7.75 | +0.78% | 0.52 | 1.75% |
| 2026-02-05 | 7.78 | 7.83 | 7.68 | 7.69 | -1.54% | 0.50 | 1.67% |
| 2026-02-04 | 7.75 | 7.81 | 7.71 | 7.81 | +0.90% | 0.60 | 2.01% |
| 2026-02-03 | 7.59 | 7.74 | 7.57 | 7.74 | +2.65% | 0.58 | 1.98% |
| 2026-02-02 | 7.70 | 7.77 | 7.53 | 7.54 | -2.20% | 0.49 | 1.66% |
| 2026-01-30 | 7.60 | 7.73 | 7.53 | 7.71 | +0.65% | 0.59 | 2.01% |
| 2026-01-29 | 7.61 | 7.81 | 7.60 | 7.66 | -0.26% | 0.51 | 1.72% |
| 2026-01-28 | 7.83 | 7.88 | 7.65 | 7.68 | -2.29% | 0.72 | 2.44% |
| 2026-01-27 | 7.78 | 7.88 | 7.59 | 7.86 | +0.26% | 0.88 | 2.95% |
| 2026-01-26 | 8.00 | 8.03 | 7.81 | 7.84 | -1.88% | 0.97 | 3.21% |
| 2026-01-23 | 7.99 | 8.06 | 7.93 | 7.99 | 0.00% | 0.99 | 3.24% |
| 2026-01-22 | 8.05 | 8.10 | 7.94 | 7.99 | 0.00% | 0.75 | 2.44% |
| 2026-01-21 | 8.00 | 8.01 | 7.82 | 7.99 | -0.50% | 1.02 | 3.35% |
| 2026-01-20 | 7.97 | 8.23 | 7.97 | 8.03 | +0.88% | 1.94 | 6.27% |