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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 44.54 | 44.85 | 42.81 | 43.54 | -2.33% | 1.81 | 3.74% |
| 2025-05-26 | 44.53 | 45.14 | 43.56 | 44.58 | -0.87% | 1.65 | 3.34% |
| 2025-05-23 | 43.78 | 46.40 | 43.19 | 44.97 | +2.72% | 4.00 | 7.99% |
| 2025-05-22 | 44.40 | 45.45 | 43.50 | 43.78 | -1.95% | 1.84 | 3.74% |
| 2025-05-21 | 45.00 | 45.62 | 44.09 | 44.65 | -1.06% | 1.90 | 3.83% |
| 2025-05-20 | 46.80 | 47.10 | 44.90 | 45.13 | -3.40% | 2.64 | 5.25% |
| 2025-05-19 | 48.38 | 48.54 | 45.32 | 46.72 | -3.27% | 3.01 | 5.83% |
| 2025-05-16 | 45.00 | 49.50 | 45.00 | 48.30 | +6.25% | 5.48 | 10.23% |
| 2025-05-15 | 45.51 | 46.31 | 45.00 | 45.46 | -1.47% | 1.61 | 3.19% |
| 2025-05-14 | 46.94 | 47.56 | 45.82 | 46.14 | -1.45% | 2.19 | 4.25% |
| 2025-05-13 | 49.08 | 49.40 | 46.38 | 46.82 | -4.25% | 3.72 | 7.09% |
| 2025-05-12 | 46.85 | 49.50 | 46.12 | 48.90 | +6.33% | 5.03 | 9.46% |
| 2025-05-09 | 47.50 | 48.00 | 44.80 | 45.99 | -4.25% | 4.62 | 9.11% |
| 2025-05-08 | 47.50 | 50.49 | 46.69 | 48.03 | +3.00% | 7.42 | 13.75% |
| 2025-05-07 | 47.99 | 48.50 | 44.80 | 46.63 | -1.35% | 4.48 | 8.73% |
| 2025-05-06 | 46.00 | 48.50 | 45.29 | 47.27 | +3.98% | 4.65 | 8.98% |