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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.75 | 7.84 | 7.68 | 7.83 | +0.64% | 0.69 | 2.31% |
| 2025-10-22 | 7.78 | 7.87 | 7.73 | 7.78 | 0.00% | 0.55 | 1.84% |
| 2025-10-21 | 7.67 | 7.79 | 7.57 | 7.78 | +2.37% | 0.67 | 2.28% |
| 2025-10-20 | 7.46 | 7.62 | 7.46 | 7.60 | +2.56% | 0.56 | 1.95% |
| 2025-10-17 | 7.65 | 7.70 | 7.39 | 7.41 | -2.88% | 0.81 | 2.83% |
| 2025-10-16 | 7.72 | 7.77 | 7.61 | 7.63 | -1.55% | 0.60 | 2.04% |
| 2025-10-15 | 7.67 | 7.77 | 7.65 | 7.75 | +1.04% | 0.79 | 2.67% |
| 2025-10-14 | 7.78 | 7.92 | 7.60 | 7.67 | -1.67% | 0.99 | 3.31% |
| 2025-10-13 | 7.51 | 7.84 | 7.31 | 7.80 | -1.64% | 0.98 | 3.32% |
| 2025-10-10 | 7.86 | 8.00 | 7.82 | 7.93 | +0.89% | 0.85 | 2.78% |
| 2025-10-09 | 7.95 | 7.99 | 7.82 | 7.86 | -0.38% | 0.80 | 2.64% |
| 2025-09-30 | 8.05 | 8.08 | 7.88 | 7.89 | -1.99% | 0.90 | 2.96% |
| 2025-09-29 | 7.97 | 8.12 | 7.87 | 8.05 | +1.13% | 0.80 | 2.61% |
| 2025-09-26 | 8.38 | 8.40 | 7.94 | 7.96 | -5.13% | 1.86 | 5.96% |
| 2025-09-25 | 8.48 | 8.71 | 8.37 | 8.39 | -1.41% | 1.04 | 3.18% |
| 2025-09-24 | 8.35 | 8.58 | 8.19 | 8.51 | +1.19% | 0.91 | 2.79% |
| 2025-09-23 | 8.59 | 8.63 | 8.14 | 8.41 | -1.98% | 1.20 | 3.78% |
| 2025-09-22 | 8.69 | 8.74 | 8.43 | 8.58 | -0.81% | 1.11 | 3.38% |
| 2025-09-19 | 9.00 | 9.03 | 8.63 | 8.65 | -2.59% | 1.09 | 3.24% |
| 2025-09-18 | 9.05 | 9.16 | 8.81 | 8.88 | -2.42% | 1.74 | 5.03% |