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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.80 | 19.80 | 19.45 | 19.47 | -1.27% | 0.32 | 1.09% |
| 2025-07-22 | 20.01 | 20.01 | 19.60 | 19.72 | -1.05% | 0.39 | 1.29% |
| 2025-07-21 | 19.86 | 20.20 | 19.66 | 19.93 | +0.40% | 0.44 | 1.45% |
| 2025-07-18 | 19.57 | 20.25 | 19.35 | 19.85 | +1.12% | 0.52 | 1.74% |
| 2025-07-17 | 19.45 | 19.63 | 19.33 | 19.63 | +0.93% | 0.40 | 1.36% |
| 2025-07-16 | 19.36 | 19.48 | 19.20 | 19.45 | +0.57% | 0.36 | 1.25% |
| 2025-07-15 | 19.88 | 19.90 | 19.20 | 19.34 | -2.81% | 0.69 | 2.34% |
| 2025-07-14 | 19.54 | 19.93 | 19.54 | 19.90 | +0.51% | 0.68 | 2.29% |
| 2025-07-11 | 20.35 | 20.43 | 19.63 | 19.80 | -4.26% | 1.25 | 4.14% |
| 2025-07-10 | 20.52 | 20.98 | 20.20 | 20.68 | -1.99% | 1.81 | 5.84% |
| 2025-07-09 | 20.19 | 22.33 | 20.00 | 21.10 | +3.94% | 2.89 | 8.90% |
| 2025-07-08 | 21.18 | 21.18 | 19.96 | 20.30 | +0.89% | 2.53 | 8.21% |
| 2025-07-07 | 18.34 | 20.12 | 18.25 | 20.12 | +10.01% | 0.92 | 3.08% |
| 2025-07-04 | 18.69 | 19.25 | 18.27 | 18.29 | -1.24% | 1.01 | 3.56% |
| 2025-07-03 | 18.40 | 18.61 | 18.36 | 18.52 | +0.54% | 0.25 | 0.89% |
| 2025-07-02 | 18.52 | 18.52 | 18.16 | 18.42 | +0.55% | 0.29 | 1.04% |
| 2025-07-01 | 18.20 | 18.37 | 18.11 | 18.32 | +0.60% | 0.24 | 0.89% |
| 2025-06-30 | 18.10 | 18.21 | 17.90 | 18.21 | +0.55% | 0.25 | 0.92% |
| 2025-06-27 | 17.90 | 18.14 | 17.89 | 18.11 | +1.00% | 0.19 | 0.69% |
| 2025-06-26 | 18.05 | 18.09 | 17.80 | 17.93 | -0.77% | 0.26 | 0.95% |