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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.81 | 7.96 | 7.78 | 7.96 | +1.53% | 1.19 | 3.93% |
| 2026-01-16 | 7.87 | 7.89 | 7.70 | 7.84 | +0.38% | 0.88 | 2.93% |
| 2026-01-15 | 7.72 | 7.84 | 7.71 | 7.81 | +0.39% | 0.98 | 3.28% |
| 2026-01-14 | 7.75 | 7.86 | 7.65 | 7.78 | +0.39% | 1.42 | 4.77% |
| 2026-01-13 | 7.82 | 7.88 | 7.71 | 7.75 | -1.15% | 1.45 | 4.85% |
| 2026-01-12 | 7.74 | 7.85 | 7.70 | 7.84 | +1.03% | 1.73 | 5.79% |
| 2026-01-09 | 7.74 | 7.78 | 7.67 | 7.76 | 0.00% | 1.64 | 5.54% |
| 2026-01-08 | 7.67 | 7.79 | 7.64 | 7.76 | -0.51% | 1.98 | 6.67% |
| 2026-01-07 | 8.00 | 8.00 | 7.70 | 7.80 | -4.65% | 4.31 | 14.39% |
| 2026-01-06 | 7.46 | 8.18 | 7.44 | 8.18 | +9.95% | 3.10 | 10.01% |
| 2026-01-05 | 7.57 | 7.57 | 7.44 | 7.44 | -1.33% | 0.59 | 2.06% |
| 2025-12-31 | 7.58 | 7.62 | 7.43 | 7.54 | -0.53% | 0.54 | 1.86% |
| 2025-12-30 | 7.40 | 7.69 | 7.37 | 7.58 | +2.02% | 0.90 | 3.09% |
| 2025-12-29 | 7.46 | 7.51 | 7.37 | 7.43 | +0.27% | 0.44 | 1.55% |
| 2025-12-26 | 7.52 | 7.52 | 7.37 | 7.41 | -0.67% | 0.45 | 1.59% |
| 2025-12-25 | 7.41 | 7.60 | 7.31 | 7.46 | +0.67% | 0.81 | 2.84% |
| 2025-12-24 | 7.16 | 7.45 | 7.08 | 7.41 | +3.93% | 0.78 | 2.79% |
| 2025-12-23 | 7.18 | 7.20 | 7.11 | 7.13 | -0.70% | 0.28 | 1.01% |
| 2025-12-22 | 7.21 | 7.23 | 7.17 | 7.18 | -0.14% | 0.36 | 1.30% |
| 2025-12-19 | 7.08 | 7.21 | 7.08 | 7.19 | +1.99% | 0.46 | 1.67% |