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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 49.33 | 50.20 | 48.30 | 49.40 | -0.06% | 2.46 | 4.49% |
| 2025-07-22 | 50.50 | 51.10 | 49.10 | 49.43 | -2.60% | 2.37 | 4.29% |
| 2025-07-21 | 51.89 | 52.86 | 50.20 | 50.75 | +0.65% | 3.23 | 5.68% |
| 2025-07-18 | 50.02 | 51.50 | 49.83 | 50.42 | +0.40% | 2.52 | 4.49% |
| 2025-07-17 | 49.76 | 51.89 | 49.15 | 50.22 | +0.90% | 4.11 | 7.31% |
| 2025-07-16 | 48.30 | 50.08 | 48.05 | 49.77 | +4.76% | 4.47 | 8.18% |
| 2025-07-15 | 47.63 | 48.11 | 46.72 | 47.51 | -0.52% | 1.93 | 3.68% |
| 2025-07-14 | 46.83 | 48.19 | 46.56 | 47.76 | +2.49% | 2.05 | 3.90% |
| 2025-07-11 | 46.08 | 47.46 | 45.65 | 46.60 | +1.13% | 1.33 | 2.56% |
| 2025-07-10 | 46.61 | 47.07 | 45.70 | 46.08 | -2.37% | 1.78 | 3.46% |
| 2025-07-09 | 48.93 | 49.79 | 46.96 | 47.20 | -1.26% | 2.34 | 4.35% |
| 2025-07-08 | 47.58 | 48.00 | 47.00 | 47.80 | +0.44% | 1.52 | 2.89% |
| 2025-07-07 | 47.23 | 48.17 | 46.11 | 47.59 | -0.23% | 1.82 | 3.48% |
| 2025-07-04 | 49.01 | 49.70 | 47.66 | 47.70 | -4.24% | 3.35 | 6.26% |
| 2025-07-03 | 48.69 | 51.23 | 46.80 | 49.81 | +2.49% | 5.96 | 10.99% |
| 2025-07-02 | 47.29 | 49.20 | 46.31 | 48.60 | +3.29% | 4.93 | 9.16% |
| 2025-07-01 | 46.89 | 47.89 | 46.13 | 47.05 | -0.51% | 1.98 | 3.80% |
| 2025-06-30 | 46.10 | 48.50 | 46.08 | 47.29 | +3.32% | 2.98 | 5.66% |
| 2025-06-27 | 47.47 | 47.47 | 45.62 | 45.77 | -2.05% | 1.83 | 3.58% |
| 2025-06-26 | 48.12 | 48.40 | 46.55 | 46.73 | -3.09% | 2.38 | 4.53% |