正川股份 sh.603976
24.72
+2.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.00 | 26.09 | 24.25 | 24.72 | +2.15% | 3.30 | 8.71% |
| 2026-05-22 | 22.49 | 24.20 | 22.49 | 24.20 | +10.00% | 2.22 | 6.22% |
| 2026-05-21 | 21.23 | 22.64 | 21.22 | 22.00 | +3.82% | 1.22 | 3.64% |
| 2026-05-20 | 21.02 | 21.20 | 20.50 | 21.19 | +0.38% | 0.49 | 1.57% |
| 2026-05-19 | 21.51 | 21.58 | 21.00 | 21.11 | -1.31% | 0.36 | 1.12% |
| 2026-05-18 | 21.26 | 21.52 | 21.08 | 21.39 | -0.37% | 0.42 | 1.30% |
| 2026-05-15 | 21.55 | 21.78 | 21.38 | 21.47 | -0.37% | 0.43 | 1.32% |
| 2026-05-14 | 21.52 | 21.92 | 21.32 | 21.55 | 0.00% | 0.50 | 1.51% |
| 2026-05-13 | 21.61 | 21.90 | 21.43 | 21.55 | -0.42% | 0.42 | 1.27% |
| 2026-05-12 | 21.87 | 21.93 | 21.41 | 21.64 | -1.05% | 0.46 | 1.39% |
| 2026-05-11 | 21.62 | 21.95 | 21.42 | 21.87 | +1.53% | 0.64 | 1.94% |
| 2026-05-08 | 21.57 | 21.85 | 21.23 | 21.54 | +1.70% | 0.58 | 1.79% |
| 2026-05-07 | 21.37 | 21.40 | 21.08 | 21.18 | -0.56% | 0.39 | 1.21% |
| 2026-05-06 | 21.15 | 21.45 | 20.92 | 21.30 | +0.71% | 0.43 | 1.33% |
| 2026-04-30 | 21.11 | 21.37 | 20.92 | 21.15 | -0.09% | 0.40 | 1.26% |
| 2026-04-29 | 21.04 | 21.57 | 21.01 | 21.17 | -0.28% | 0.60 | 1.86% |
| 2026-04-28 | 21.46 | 21.64 | 21.08 | 21.23 | -0.79% | 0.69 | 2.14% |
| 2026-04-27 | 20.94 | 21.66 | 20.75 | 21.40 | +1.95% | 0.72 | 2.23% |
| 2026-04-24 | 20.71 | 21.35 | 20.71 | 20.99 | -0.05% | 0.59 | 1.87% |
| 2026-04-23 | 20.44 | 21.35 | 20.11 | 21.00 | +2.64% | 0.76 | 2.41% |