禾川科技 sh.688320
41.28
+1.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 40.12 | 42.05 | 39.28 | 41.28 | +1.83% | 3.26 | 5.28% |
| 2026-05-22 | 40.00 | 40.58 | 38.80 | 40.54 | +0.87% | 2.75 | 4.56% |
| 2026-05-21 | 40.26 | 41.64 | 39.60 | 40.19 | +0.02% | 3.89 | 6.31% |
| 2026-05-20 | 40.61 | 41.34 | 39.69 | 40.18 | -2.05% | 2.17 | 3.58% |
| 2026-05-19 | 40.65 | 42.20 | 40.10 | 41.02 | +0.66% | 2.86 | 4.61% |
| 2026-05-18 | 41.16 | 41.55 | 40.20 | 40.75 | -2.98% | 3.68 | 5.98% |
| 2026-05-15 | 37.20 | 43.70 | 37.20 | 42.00 | +12.27% | 6.33 | 10.18% |
| 2026-05-14 | 37.00 | 38.48 | 36.49 | 37.41 | +0.70% | 2.53 | 4.54% |
| 2026-05-13 | 37.35 | 37.77 | 36.67 | 37.15 | -1.72% | 2.04 | 3.70% |
| 2026-05-12 | 38.54 | 38.79 | 37.37 | 37.80 | -1.49% | 1.81 | 3.23% |
| 2026-05-11 | 39.00 | 39.00 | 37.52 | 38.37 | -0.05% | 2.43 | 4.28% |
| 2026-05-08 | 37.30 | 39.30 | 36.80 | 38.39 | +2.59% | 4.12 | 7.19% |
| 2026-05-07 | 35.05 | 39.17 | 34.51 | 37.42 | +8.56% | 4.04 | 7.34% |
| 2026-05-06 | 33.81 | 35.00 | 33.50 | 34.47 | +2.19% | 1.47 | 2.89% |
| 2026-04-30 | 33.32 | 34.07 | 32.92 | 33.73 | +1.23% | 1.27 | 2.54% |
| 2026-04-29 | 31.19 | 33.45 | 31.19 | 33.32 | +6.86% | 1.70 | 3.48% |
| 2026-04-28 | 32.20 | 32.37 | 31.00 | 31.18 | -4.03% | 0.78 | 1.67% |
| 2026-04-27 | 30.88 | 32.67 | 30.88 | 32.49 | +5.62% | 1.23 | 2.57% |
| 2026-04-24 | 30.65 | 31.05 | 30.13 | 30.76 | -0.23% | 0.48 | 1.06% |
| 2026-04-23 | 31.27 | 31.62 | 30.63 | 30.83 | -2.06% | 0.54 | 1.18% |