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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.98 | 22.30 | 21.77 | 22.18 | 0.00% | 0.62 | 1.87% |
| 2025-08-19 | 22.28 | 22.61 | 22.00 | 22.18 | -0.45% | 0.81 | 2.41% |
| 2025-08-18 | 22.39 | 22.97 | 22.11 | 22.28 | +2.25% | 0.93 | 2.76% |
| 2025-08-15 | 21.55 | 21.95 | 21.43 | 21.79 | +1.92% | 0.63 | 1.91% |
| 2025-08-14 | 22.12 | 22.22 | 21.38 | 21.38 | -3.30% | 0.65 | 1.98% |
| 2025-08-13 | 22.02 | 22.30 | 21.85 | 22.11 | -0.90% | 0.71 | 2.14% |
| 2025-08-12 | 22.73 | 23.13 | 22.27 | 22.31 | -1.85% | 0.77 | 2.24% |
| 2025-08-11 | 22.12 | 22.95 | 22.00 | 22.73 | +2.76% | 1.08 | 3.17% |
| 2025-08-08 | 22.16 | 22.39 | 21.65 | 22.12 | -0.18% | 0.84 | 2.51% |
| 2025-08-07 | 22.42 | 23.00 | 22.00 | 22.16 | +0.36% | 1.00 | 2.96% |
| 2025-08-06 | 22.89 | 23.23 | 22.06 | 22.08 | -3.54% | 1.42 | 4.18% |
| 2025-08-05 | 22.50 | 24.30 | 22.40 | 22.89 | +1.46% | 1.53 | 4.42% |
| 2025-08-04 | 22.79 | 23.19 | 21.75 | 22.56 | -3.18% | 1.74 | 5.11% |
| 2025-08-01 | 23.82 | 26.00 | 23.28 | 23.30 | -2.18% | 2.69 | 7.19% |
| 2025-07-31 | 22.37 | 23.82 | 22.01 | 23.82 | +6.62% | 2.15 | 6.17% |
| 2025-07-30 | 22.19 | 23.72 | 21.90 | 22.34 | +0.72% | 1.77 | 5.15% |
| 2025-07-29 | 22.10 | 22.45 | 21.57 | 22.18 | -3.61% | 1.68 | 5.06% |
| 2025-07-28 | 21.57 | 23.73 | 21.10 | 23.01 | +6.68% | 2.96 | 8.76% |
| 2025-07-25 | 19.60 | 21.57 | 19.45 | 21.57 | +9.99% | 0.84 | 2.65% |
| 2025-07-24 | 19.42 | 19.65 | 19.38 | 19.61 | +0.72% | 0.36 | 1.22% |