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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 52.94 | 53.00 | 50.91 | 51.80 | -4.11% | 6.01 | 10.50% |
| 2025-08-19 | 47.50 | 55.89 | 46.41 | 54.02 | +14.50% | 11.61 | 20.43% |
| 2025-08-18 | 47.66 | 47.94 | 46.75 | 47.18 | +0.08% | 3.24 | 6.17% |
| 2025-08-15 | 46.51 | 48.10 | 46.41 | 47.14 | +0.64% | 2.76 | 5.29% |
| 2025-08-14 | 48.10 | 48.18 | 46.11 | 46.84 | -1.45% | 2.91 | 5.60% |
| 2025-08-13 | 47.49 | 47.89 | 46.59 | 47.53 | +0.89% | 2.27 | 4.34% |
| 2025-08-12 | 47.54 | 47.58 | 46.45 | 47.11 | -0.74% | 1.82 | 3.49% |
| 2025-08-11 | 48.00 | 48.08 | 47.00 | 47.46 | +0.74% | 1.98 | 3.76% |
| 2025-08-08 | 48.90 | 48.90 | 47.00 | 47.11 | -3.86% | 2.36 | 4.48% |
| 2025-08-07 | 50.10 | 50.54 | 48.09 | 49.00 | -3.01% | 3.18 | 5.84% |
| 2025-08-06 | 48.72 | 50.98 | 48.59 | 50.52 | +3.74% | 4.50 | 8.12% |
| 2025-08-05 | 48.50 | 49.46 | 48.01 | 48.70 | +0.52% | 2.02 | 3.75% |
| 2025-08-04 | 46.60 | 48.63 | 46.30 | 48.45 | +4.06% | 1.82 | 3.45% |
| 2025-08-01 | 47.21 | 47.66 | 46.03 | 46.56 | -1.44% | 1.52 | 2.94% |
| 2025-07-31 | 47.00 | 48.26 | 47.00 | 47.24 | +0.08% | 1.69 | 3.20% |
| 2025-07-30 | 48.81 | 48.93 | 46.70 | 47.20 | -3.30% | 2.38 | 4.50% |
| 2025-07-29 | 48.90 | 49.50 | 48.37 | 48.81 | -0.16% | 1.49 | 2.76% |
| 2025-07-28 | 50.99 | 50.99 | 48.88 | 48.89 | -2.49% | 2.45 | 4.45% |
| 2025-07-25 | 49.82 | 50.65 | 49.22 | 50.14 | +0.64% | 2.14 | 3.85% |
| 2025-07-24 | 49.72 | 50.99 | 49.36 | 49.82 | +0.85% | 2.18 | 3.92% |