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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.66 | 20.79 | 20.46 | 20.75 | +0.78% | 0.25 | 0.82% |
| 2026-02-13 | 20.65 | 20.89 | 20.56 | 20.59 | -0.48% | 0.15 | 0.47% |
| 2026-02-12 | 21.10 | 21.15 | 20.64 | 20.69 | -1.94% | 0.21 | 0.67% |
| 2026-02-11 | 21.22 | 21.35 | 21.00 | 21.10 | -0.19% | 0.17 | 0.53% |
| 2026-02-10 | 21.14 | 21.40 | 21.12 | 21.14 | +0.05% | 0.26 | 0.79% |
| 2026-02-09 | 20.85 | 21.13 | 20.84 | 21.13 | +1.83% | 0.26 | 0.81% |
| 2026-02-06 | 20.99 | 21.00 | 20.73 | 20.75 | -0.77% | 0.24 | 0.76% |
| 2026-02-05 | 20.74 | 21.00 | 20.70 | 20.91 | +0.82% | 0.25 | 0.78% |
| 2026-02-04 | 20.62 | 20.82 | 20.52 | 20.74 | +0.58% | 0.17 | 0.54% |
| 2026-02-03 | 20.39 | 20.62 | 20.20 | 20.62 | +2.13% | 0.26 | 0.84% |
| 2026-02-02 | 20.60 | 20.67 | 20.18 | 20.19 | -0.44% | 0.33 | 1.05% |
| 2026-01-30 | 19.90 | 20.35 | 19.81 | 20.28 | +1.15% | 0.27 | 0.87% |
| 2026-01-29 | 20.17 | 20.35 | 19.80 | 20.05 | -1.23% | 0.25 | 0.84% |
| 2026-01-28 | 20.85 | 20.85 | 20.25 | 20.30 | -2.64% | 0.30 | 0.97% |
| 2026-01-27 | 20.99 | 21.00 | 20.00 | 20.85 | -0.67% | 0.49 | 1.59% |
| 2026-01-26 | 20.79 | 21.34 | 20.63 | 20.99 | +1.50% | 0.61 | 1.93% |
| 2026-01-23 | 20.51 | 20.74 | 20.47 | 20.68 | +0.83% | 0.22 | 0.70% |
| 2026-01-22 | 20.45 | 20.55 | 20.34 | 20.51 | +0.24% | 0.19 | 0.60% |
| 2026-01-21 | 20.27 | 20.50 | 20.20 | 20.46 | +0.64% | 0.19 | 0.61% |
| 2026-01-20 | 20.50 | 20.57 | 20.20 | 20.33 | -0.39% | 0.21 | 0.70% |