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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.75 | 20.95 | 19.75 | 20.46 | +3.02% | 0.60 | 1.95% |
| 2026-04-21 | 19.79 | 20.03 | 19.72 | 19.86 | -0.20% | 0.18 | 0.60% |
| 2026-04-20 | 19.90 | 19.96 | 19.60 | 19.90 | +0.40% | 0.23 | 0.78% |
| 2026-04-17 | 20.07 | 20.09 | 19.70 | 19.82 | -1.34% | 0.25 | 0.84% |
| 2026-04-16 | 20.28 | 20.28 | 19.81 | 20.09 | -0.64% | 0.26 | 0.84% |
| 2026-04-15 | 19.82 | 20.30 | 19.66 | 20.22 | +2.48% | 0.41 | 1.34% |
| 2026-04-14 | 19.90 | 19.95 | 19.54 | 19.73 | -0.40% | 0.25 | 0.83% |
| 2026-04-13 | 20.19 | 20.19 | 19.70 | 19.81 | -1.34% | 0.24 | 0.79% |
| 2026-04-10 | 19.93 | 20.32 | 19.88 | 20.08 | +1.01% | 0.23 | 0.76% |
| 2026-04-09 | 20.29 | 20.40 | 19.77 | 19.88 | -1.92% | 0.28 | 0.93% |
| 2026-04-08 | 20.30 | 20.60 | 20.14 | 20.27 | +0.60% | 0.29 | 0.94% |
| 2026-04-07 | 19.70 | 20.38 | 19.66 | 20.15 | +1.51% | 0.28 | 0.91% |
| 2026-04-03 | 20.31 | 20.77 | 19.75 | 19.85 | -3.12% | 0.28 | 0.93% |
| 2026-04-02 | 20.43 | 20.96 | 20.27 | 20.49 | +0.29% | 0.50 | 1.61% |
| 2026-04-01 | 20.40 | 20.47 | 19.81 | 20.43 | +2.05% | 0.31 | 1.01% |
| 2026-03-31 | 19.87 | 20.35 | 19.65 | 20.02 | +0.75% | 0.32 | 1.06% |
| 2026-03-30 | 19.54 | 19.91 | 19.37 | 19.87 | +1.69% | 0.27 | 0.90% |
| 2026-03-27 | 18.68 | 19.62 | 18.60 | 19.54 | +3.61% | 0.29 | 1.01% |
| 2026-03-26 | 19.12 | 19.30 | 18.73 | 18.86 | -1.87% | 0.25 | 0.86% |
| 2026-03-25 | 18.84 | 19.62 | 18.68 | 19.22 | +3.00% | 0.39 | 1.34% |