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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.28 | 20.56 | 20.12 | 20.41 | +0.74% | 0.22 | 0.70% |
| 2026-01-16 | 20.58 | 20.75 | 20.20 | 20.26 | -1.36% | 0.26 | 0.84% |
| 2026-01-15 | 20.38 | 20.65 | 20.20 | 20.54 | +0.74% | 0.30 | 0.96% |
| 2026-01-14 | 20.48 | 20.90 | 20.17 | 20.39 | -1.02% | 0.45 | 1.44% |
| 2026-01-13 | 21.18 | 21.18 | 20.51 | 20.60 | +1.68% | 0.58 | 1.84% |
| 2026-01-12 | 20.12 | 20.33 | 20.02 | 20.26 | +1.05% | 0.25 | 0.80% |
| 2026-01-09 | 20.07 | 20.12 | 19.82 | 20.05 | +0.15% | 0.24 | 0.79% |
| 2026-01-08 | 19.90 | 20.16 | 19.86 | 20.02 | +0.60% | 0.18 | 0.60% |
| 2026-01-07 | 19.97 | 20.16 | 19.86 | 19.90 | -0.60% | 0.23 | 0.77% |
| 2026-01-06 | 20.05 | 20.10 | 19.78 | 20.02 | +0.35% | 0.27 | 0.89% |
| 2026-01-05 | 19.35 | 20.11 | 19.34 | 19.95 | +3.21% | 0.40 | 1.34% |
| 2025-12-31 | 19.30 | 19.48 | 19.18 | 19.33 | +0.16% | 0.12 | 0.40% |
| 2025-12-30 | 19.54 | 19.56 | 19.23 | 19.30 | -1.23% | 0.16 | 0.56% |
| 2025-12-29 | 19.37 | 19.55 | 19.30 | 19.54 | +0.10% | 0.16 | 0.54% |
| 2025-12-26 | 19.69 | 19.84 | 19.40 | 19.52 | -1.31% | 0.20 | 0.67% |
| 2025-12-25 | 19.67 | 19.84 | 19.58 | 19.78 | +0.46% | 0.14 | 0.46% |
| 2025-12-24 | 19.51 | 19.72 | 19.46 | 19.69 | +0.51% | 0.14 | 0.46% |
| 2025-12-23 | 19.79 | 19.96 | 19.53 | 19.59 | -0.81% | 0.12 | 0.40% |
| 2025-12-22 | 19.80 | 19.89 | 19.60 | 19.75 | -0.25% | 0.19 | 0.65% |
| 2025-12-19 | 19.65 | 19.80 | 19.48 | 19.80 | +1.02% | 0.16 | 0.53% |