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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.30 | 19.70 | 19.30 | 19.60 | +1.66% | 0.18 | 0.62% |
| 2025-12-17 | 19.15 | 19.32 | 18.85 | 19.28 | +0.94% | 0.19 | 0.67% |
| 2025-12-16 | 19.53 | 19.53 | 19.00 | 19.10 | -2.00% | 0.22 | 0.75% |
| 2025-12-15 | 19.36 | 19.83 | 19.25 | 19.49 | +0.57% | 0.17 | 0.59% |
| 2025-12-12 | 19.66 | 19.85 | 19.36 | 19.38 | -1.62% | 0.24 | 0.81% |
| 2025-12-11 | 20.03 | 20.14 | 19.62 | 19.70 | -1.65% | 0.25 | 0.84% |
| 2025-12-10 | 20.28 | 20.37 | 19.91 | 20.03 | -1.14% | 0.21 | 0.71% |
| 2025-12-09 | 20.51 | 20.54 | 20.19 | 20.26 | -0.83% | 0.21 | 0.68% |
| 2025-12-08 | 20.58 | 20.80 | 20.40 | 20.43 | -0.73% | 0.27 | 0.88% |
| 2025-12-05 | 20.25 | 20.61 | 19.90 | 20.58 | +1.53% | 0.25 | 0.82% |
| 2025-12-04 | 20.86 | 20.93 | 20.25 | 20.27 | -3.20% | 0.45 | 1.45% |
| 2025-12-03 | 21.50 | 21.50 | 20.88 | 20.94 | -2.47% | 0.36 | 1.13% |
| 2025-12-02 | 21.59 | 21.70 | 21.31 | 21.47 | -1.51% | 0.36 | 1.12% |
| 2025-12-01 | 21.04 | 22.50 | 20.98 | 21.80 | +3.56% | 0.84 | 2.57% |
| 2025-11-28 | 21.38 | 21.43 | 20.82 | 21.05 | -1.77% | 0.50 | 1.58% |
| 2025-11-27 | 21.50 | 21.88 | 20.70 | 21.43 | +0.61% | 0.61 | 1.90% |
| 2025-11-26 | 22.30 | 22.34 | 21.30 | 21.30 | -5.25% | 0.74 | 2.23% |
| 2025-11-25 | 22.20 | 22.49 | 21.70 | 22.48 | +1.26% | 1.02 | 3.04% |
| 2025-11-24 | 21.47 | 23.10 | 21.10 | 22.20 | +5.31% | 1.12 | 3.35% |
| 2025-11-21 | 21.13 | 21.99 | 20.95 | 21.08 | -2.27% | 0.63 | 1.94% |