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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.89 | 19.98 | 19.68 | 19.96 | +0.35% | 0.17 | 0.56% |
| 2025-10-22 | 19.83 | 20.00 | 19.74 | 19.89 | +0.20% | 0.17 | 0.57% |
| 2025-10-21 | 19.60 | 19.85 | 19.44 | 19.85 | +1.69% | 0.20 | 0.67% |
| 2025-10-20 | 19.27 | 19.60 | 19.20 | 19.52 | +2.31% | 0.18 | 0.62% |
| 2025-10-17 | 19.33 | 19.51 | 19.08 | 19.08 | -1.29% | 0.18 | 0.62% |
| 2025-10-16 | 19.64 | 19.71 | 19.26 | 19.33 | -1.63% | 0.20 | 0.67% |
| 2025-10-15 | 19.58 | 19.86 | 19.42 | 19.65 | +0.41% | 0.21 | 0.71% |
| 2025-10-14 | 19.35 | 19.86 | 19.35 | 19.57 | +1.14% | 0.23 | 0.79% |
| 2025-10-13 | 17.87 | 19.47 | 17.87 | 19.35 | -2.57% | 0.29 | 1.00% |
| 2025-10-10 | 19.72 | 20.06 | 19.62 | 19.86 | +0.56% | 0.19 | 0.63% |
| 2025-10-09 | 19.90 | 19.99 | 19.61 | 19.75 | -0.75% | 0.16 | 0.53% |
| 2025-09-30 | 20.01 | 20.14 | 19.81 | 19.90 | -0.55% | 0.17 | 0.56% |
| 2025-09-29 | 19.72 | 20.01 | 19.33 | 20.01 | +1.94% | 0.27 | 0.91% |
| 2025-09-26 | 19.61 | 19.80 | 19.40 | 19.63 | -0.10% | 0.16 | 0.53% |
| 2025-09-25 | 19.94 | 20.16 | 19.65 | 19.65 | -1.45% | 0.24 | 0.79% |
| 2025-09-24 | 19.47 | 19.95 | 19.31 | 19.94 | +2.41% | 0.22 | 0.72% |
| 2025-09-23 | 19.81 | 19.85 | 19.06 | 19.47 | -1.91% | 0.29 | 0.99% |
| 2025-09-22 | 19.83 | 20.03 | 19.63 | 19.85 | +0.46% | 0.19 | 0.62% |
| 2025-09-19 | 19.79 | 20.06 | 19.53 | 19.76 | -0.60% | 0.25 | 0.85% |
| 2025-09-18 | 20.29 | 20.35 | 19.80 | 19.88 | -2.02% | 0.32 | 1.04% |