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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.53 | 20.53 | 20.25 | 20.29 | -1.17% | 0.23 | 0.75% |
| 2025-09-16 | 20.40 | 20.55 | 20.16 | 20.53 | +1.13% | 0.25 | 0.81% |
| 2025-09-15 | 20.30 | 20.45 | 20.12 | 20.30 | -0.59% | 0.20 | 0.66% |
| 2025-09-12 | 20.60 | 20.88 | 20.40 | 20.42 | -0.87% | 0.23 | 0.75% |
| 2025-09-11 | 20.60 | 20.66 | 20.02 | 20.60 | +0.24% | 0.27 | 0.89% |
| 2025-09-10 | 20.55 | 20.81 | 20.47 | 20.55 | -0.39% | 0.20 | 0.66% |
| 2025-09-09 | 20.94 | 21.21 | 20.57 | 20.63 | -1.01% | 0.40 | 1.27% |
| 2025-09-08 | 20.18 | 20.85 | 20.11 | 20.84 | +3.63% | 0.45 | 1.46% |
| 2025-09-05 | 20.17 | 20.23 | 19.77 | 20.11 | +0.10% | 0.31 | 1.04% |
| 2025-09-04 | 20.01 | 20.43 | 19.88 | 20.09 | +0.40% | 0.43 | 1.40% |
| 2025-09-03 | 20.74 | 20.77 | 19.98 | 20.01 | -3.24% | 0.32 | 1.03% |
| 2025-09-02 | 21.19 | 21.19 | 20.45 | 20.68 | -1.52% | 0.31 | 1.00% |
| 2025-09-01 | 20.76 | 21.14 | 20.61 | 21.00 | +1.01% | 0.31 | 0.99% |
| 2025-08-29 | 20.98 | 20.98 | 20.70 | 20.79 | -0.95% | 0.28 | 0.90% |
| 2025-08-28 | 21.26 | 21.46 | 20.18 | 20.99 | -1.27% | 0.61 | 1.96% |
| 2025-08-27 | 22.06 | 22.08 | 21.24 | 21.26 | -3.01% | 0.66 | 2.03% |
| 2025-08-26 | 22.22 | 22.22 | 21.90 | 21.92 | -0.86% | 0.45 | 1.36% |
| 2025-08-25 | 22.02 | 22.18 | 21.85 | 22.11 | -0.58% | 0.68 | 2.05% |
| 2025-08-22 | 23.38 | 23.38 | 22.06 | 22.24 | -2.71% | 0.96 | 2.82% |
| 2025-08-21 | 22.22 | 23.15 | 22.08 | 22.86 | +3.07% | 1.29 | 3.78% |