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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.78 | 7.80 | 7.61 | 7.64 | -1.42% | 0.44 | 1.48% |
| 2025-11-19 | 7.91 | 8.02 | 7.73 | 7.75 | -1.65% | 0.59 | 1.96% |
| 2025-11-18 | 7.93 | 7.97 | 7.82 | 7.88 | -0.88% | 0.52 | 1.72% |
| 2025-11-17 | 8.02 | 8.05 | 7.91 | 7.95 | -1.00% | 0.59 | 1.92% |
| 2025-11-14 | 7.90 | 8.10 | 7.90 | 8.03 | +1.13% | 0.88 | 2.84% |
| 2025-11-13 | 8.00 | 8.01 | 7.87 | 7.94 | +0.13% | 0.84 | 2.77% |
| 2025-11-12 | 8.02 | 8.04 | 7.84 | 7.93 | -1.12% | 0.90 | 2.95% |
| 2025-11-11 | 7.92 | 8.04 | 7.86 | 8.02 | +1.52% | 0.87 | 2.85% |
| 2025-11-10 | 7.82 | 7.92 | 7.71 | 7.90 | +1.02% | 0.66 | 2.19% |
| 2025-11-07 | 7.78 | 7.84 | 7.70 | 7.82 | 0.00% | 0.61 | 2.03% |
| 2025-11-06 | 7.74 | 7.85 | 7.70 | 7.82 | +0.64% | 0.64 | 2.14% |
| 2025-11-05 | 7.64 | 7.81 | 7.62 | 7.77 | +1.17% | 0.72 | 2.42% |
| 2025-11-04 | 7.72 | 7.78 | 7.60 | 7.68 | -0.39% | 0.74 | 2.53% |
| 2025-11-03 | 7.65 | 7.74 | 7.62 | 7.71 | +1.45% | 0.64 | 2.17% |
| 2025-10-31 | 7.58 | 7.72 | 7.54 | 7.60 | +0.26% | 0.61 | 2.07% |
| 2025-10-30 | 7.71 | 7.72 | 7.55 | 7.58 | -2.70% | 0.83 | 2.84% |
| 2025-10-29 | 7.80 | 7.86 | 7.70 | 7.79 | -0.76% | 0.55 | 1.83% |
| 2025-10-28 | 7.83 | 7.88 | 7.76 | 7.85 | +0.38% | 0.47 | 1.54% |
| 2025-10-27 | 7.92 | 7.93 | 7.77 | 7.82 | -0.38% | 0.55 | 1.84% |
| 2025-10-24 | 7.85 | 7.92 | 7.81 | 7.85 | +0.26% | 0.61 | 2.02% |