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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.47 | 9.49 | 9.08 | 9.10 | -2.15% | 2.44 | 6.89% |
| 2025-09-16 | 9.68 | 9.69 | 9.23 | 9.30 | +0.98% | 4.42 | 12.30% |
| 2025-09-15 | 8.35 | 9.21 | 8.30 | 9.21 | +10.04% | 2.82 | 8.32% |
| 2025-09-12 | 8.44 | 8.48 | 8.33 | 8.37 | -0.83% | 0.75 | 2.32% |
| 2025-09-11 | 8.31 | 8.45 | 8.18 | 8.44 | +1.08% | 0.97 | 3.02% |
| 2025-09-10 | 8.49 | 8.55 | 8.34 | 8.35 | -1.30% | 0.85 | 2.63% |
| 2025-09-09 | 8.56 | 8.66 | 8.40 | 8.46 | -2.31% | 1.08 | 3.31% |
| 2025-09-08 | 8.43 | 8.68 | 8.31 | 8.66 | +2.85% | 1.46 | 4.49% |
| 2025-09-05 | 8.45 | 8.49 | 8.33 | 8.42 | +0.36% | 0.89 | 2.76% |
| 2025-09-04 | 8.44 | 8.60 | 8.25 | 8.39 | -0.24% | 1.39 | 4.28% |
| 2025-09-03 | 8.81 | 8.88 | 8.37 | 8.41 | -4.32% | 2.12 | 6.43% |
| 2025-09-02 | 8.53 | 9.11 | 8.31 | 8.79 | +3.05% | 3.51 | 10.54% |
| 2025-09-01 | 8.54 | 8.61 | 8.39 | 8.53 | -0.12% | 1.70 | 5.22% |
| 2025-08-29 | 8.75 | 8.75 | 8.46 | 8.54 | -2.40% | 1.62 | 4.93% |
| 2025-08-28 | 8.87 | 9.07 | 8.37 | 8.75 | -2.23% | 2.14 | 6.43% |
| 2025-08-27 | 9.39 | 9.49 | 8.93 | 8.95 | -4.79% | 2.61 | 7.39% |
| 2025-08-26 | 9.81 | 9.81 | 9.40 | 9.40 | -4.28% | 2.96 | 8.10% |
| 2025-08-25 | 9.74 | 10.07 | 9.74 | 9.82 | +1.45% | 3.25 | 8.57% |
| 2025-08-22 | 9.60 | 9.87 | 9.60 | 9.68 | -0.41% | 2.76 | 7.41% |
| 2025-08-21 | 9.57 | 9.93 | 9.49 | 9.72 | -0.41% | 3.43 | 9.17% |