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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.89 | 18.68 | 17.65 | 18.66 | +5.36% | 0.29 | 1.04% |
| 2026-03-23 | 18.66 | 18.70 | 17.46 | 17.71 | -6.30% | 0.36 | 1.31% |
| 2026-03-20 | 19.62 | 19.96 | 18.88 | 18.90 | -3.72% | 0.28 | 0.96% |
| 2026-03-19 | 20.16 | 20.42 | 19.60 | 19.63 | -3.44% | 0.23 | 0.75% |
| 2026-03-18 | 19.92 | 20.35 | 19.84 | 20.33 | +2.06% | 0.23 | 0.75% |
| 2026-03-17 | 20.34 | 20.41 | 19.92 | 19.92 | -1.87% | 0.15 | 0.48% |
| 2026-03-16 | 20.04 | 20.61 | 20.04 | 20.30 | +0.79% | 0.21 | 0.68% |
| 2026-03-13 | 20.45 | 20.45 | 19.85 | 20.14 | +0.25% | 0.20 | 0.66% |
| 2026-03-12 | 20.46 | 20.46 | 20.05 | 20.09 | -1.33% | 0.18 | 0.58% |
| 2026-03-11 | 20.66 | 20.75 | 20.29 | 20.36 | -1.50% | 0.20 | 0.63% |
| 2026-03-10 | 20.20 | 20.70 | 20.20 | 20.67 | +2.33% | 0.25 | 0.79% |
| 2026-03-09 | 20.10 | 20.40 | 19.91 | 20.20 | -0.59% | 0.21 | 0.69% |
| 2026-03-06 | 19.50 | 20.36 | 19.50 | 20.32 | +3.15% | 0.24 | 0.78% |
| 2026-03-05 | 19.66 | 19.99 | 19.61 | 19.70 | +0.97% | 0.17 | 0.56% |
| 2026-03-04 | 19.65 | 19.94 | 19.46 | 19.51 | -1.22% | 0.24 | 0.82% |
| 2026-03-03 | 20.18 | 20.40 | 19.73 | 19.75 | -2.23% | 0.27 | 0.88% |
| 2026-03-02 | 20.68 | 21.00 | 20.18 | 20.20 | -3.81% | 0.35 | 1.15% |
| 2026-02-27 | 20.88 | 21.09 | 20.60 | 21.00 | +1.50% | 0.23 | 0.72% |
| 2026-02-26 | 20.86 | 20.98 | 20.58 | 20.69 | -0.77% | 0.21 | 0.67% |
| 2026-02-25 | 20.74 | 21.15 | 20.71 | 20.85 | +0.48% | 0.22 | 0.71% |