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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.12 | 22.19 | 20.65 | 21.57 | +2.13% | 0.93 | 2.84% |
| 2025-11-19 | 21.10 | 21.31 | 20.65 | 21.12 | -0.71% | 0.41 | 1.29% |
| 2025-11-18 | 21.50 | 21.74 | 21.06 | 21.27 | -0.51% | 0.40 | 1.24% |
| 2025-11-17 | 21.73 | 22.02 | 21.18 | 21.38 | -2.02% | 0.66 | 2.02% |
| 2025-11-14 | 21.65 | 22.77 | 21.42 | 21.82 | +1.92% | 1.00 | 3.02% |
| 2025-11-13 | 21.30 | 21.59 | 20.89 | 21.41 | +1.81% | 0.88 | 2.75% |
| 2025-11-12 | 20.53 | 21.88 | 20.53 | 21.03 | +2.54% | 0.98 | 3.06% |
| 2025-11-11 | 20.24 | 20.58 | 20.23 | 20.51 | +1.23% | 0.34 | 1.10% |
| 2025-11-10 | 20.14 | 20.40 | 20.00 | 20.26 | +0.80% | 0.25 | 0.81% |
| 2025-11-07 | 20.40 | 20.40 | 19.97 | 20.10 | -0.15% | 0.23 | 0.75% |
| 2025-11-06 | 20.30 | 20.40 | 19.99 | 20.13 | -0.49% | 0.18 | 0.60% |
| 2025-11-05 | 20.00 | 20.30 | 19.91 | 20.23 | +0.50% | 0.23 | 0.76% |
| 2025-11-04 | 19.91 | 20.28 | 19.91 | 20.13 | -0.25% | 0.19 | 0.62% |
| 2025-11-03 | 20.01 | 20.18 | 19.90 | 20.18 | +1.05% | 0.25 | 0.83% |
| 2025-10-31 | 19.44 | 20.00 | 19.36 | 19.97 | +3.20% | 0.33 | 1.12% |
| 2025-10-30 | 19.60 | 19.82 | 19.34 | 19.35 | -1.07% | 0.25 | 0.86% |
| 2025-10-29 | 19.90 | 19.99 | 19.44 | 19.56 | -2.20% | 0.24 | 0.82% |
| 2025-10-28 | 19.95 | 20.07 | 19.86 | 20.00 | +0.25% | 0.15 | 0.50% |
| 2025-10-27 | 20.11 | 20.11 | 19.72 | 19.95 | -0.35% | 0.19 | 0.63% |
| 2025-10-24 | 19.96 | 20.15 | 19.88 | 20.02 | +0.30% | 0.25 | 0.82% |