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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.99 | 7.15 | 6.98 | 7.05 | 0.00% | 0.47 | 1.71% |
| 2025-12-17 | 6.97 | 7.09 | 6.83 | 7.05 | +1.44% | 0.56 | 2.10% |
| 2025-12-16 | 7.07 | 7.11 | 6.94 | 6.95 | -2.25% | 0.45 | 1.68% |
| 2025-12-15 | 7.02 | 7.14 | 7.00 | 7.11 | +0.57% | 0.37 | 1.38% |
| 2025-12-12 | 7.12 | 7.21 | 7.04 | 7.07 | -0.14% | 0.48 | 1.75% |
| 2025-12-11 | 7.26 | 7.28 | 7.07 | 7.08 | -2.21% | 0.60 | 2.18% |
| 2025-12-10 | 7.30 | 7.37 | 7.22 | 7.24 | -1.36% | 0.61 | 2.17% |
| 2025-12-09 | 7.43 | 7.48 | 7.33 | 7.34 | -1.61% | 0.54 | 1.89% |
| 2025-12-08 | 7.53 | 7.54 | 7.42 | 7.46 | -0.93% | 0.73 | 2.54% |
| 2025-12-05 | 7.49 | 7.56 | 7.42 | 7.53 | +0.13% | 1.04 | 3.63% |
| 2025-12-04 | 7.50 | 7.85 | 7.40 | 7.52 | +1.21% | 1.70 | 5.83% |
| 2025-12-03 | 7.42 | 7.48 | 7.36 | 7.43 | -0.13% | 0.32 | 1.13% |
| 2025-12-02 | 7.50 | 7.51 | 7.31 | 7.44 | -0.53% | 0.40 | 1.41% |
| 2025-12-01 | 7.49 | 7.57 | 7.46 | 7.48 | +0.27% | 0.45 | 1.56% |
| 2025-11-28 | 7.30 | 7.47 | 7.26 | 7.46 | +2.19% | 0.51 | 1.80% |
| 2025-11-27 | 7.28 | 7.42 | 7.27 | 7.30 | -0.14% | 0.75 | 2.66% |
| 2025-11-26 | 7.45 | 7.53 | 7.31 | 7.31 | -1.48% | 0.51 | 1.79% |
| 2025-11-25 | 7.39 | 7.51 | 7.32 | 7.42 | +0.95% | 0.38 | 1.34% |
| 2025-11-24 | 7.28 | 7.38 | 7.21 | 7.35 | +1.38% | 0.47 | 1.68% |
| 2025-11-21 | 7.65 | 7.68 | 7.23 | 7.25 | -5.10% | 0.72 | 2.53% |