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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.82 | 31.70 | 30.61 | 31.48 | +1.68% | 0.57 | 1.23% |
| 2026-04-21 | 31.01 | 31.20 | 30.68 | 30.96 | -0.96% | 0.58 | 1.27% |
| 2026-04-20 | 31.50 | 31.77 | 31.00 | 31.26 | -0.57% | 0.56 | 1.20% |
| 2026-04-17 | 31.41 | 31.66 | 31.00 | 31.44 | -0.35% | 0.50 | 1.08% |
| 2026-04-16 | 31.50 | 31.83 | 31.05 | 31.55 | +1.12% | 0.58 | 1.25% |
| 2026-04-15 | 31.54 | 32.23 | 31.20 | 31.20 | -1.08% | 0.58 | 1.21% |
| 2026-04-14 | 31.75 | 31.80 | 31.18 | 31.54 | +0.90% | 0.59 | 1.25% |
| 2026-04-13 | 31.85 | 31.93 | 31.03 | 31.26 | +0.84% | 0.97 | 2.04% |
| 2026-04-10 | 30.46 | 31.55 | 30.32 | 31.00 | +2.99% | 0.78 | 1.65% |
| 2026-04-09 | 30.76 | 30.90 | 30.00 | 30.10 | -3.06% | 0.61 | 1.33% |
| 2026-04-08 | 29.63 | 31.25 | 29.60 | 31.05 | +6.88% | 0.95 | 2.05% |
| 2026-04-07 | 28.80 | 29.38 | 28.70 | 29.05 | +0.45% | 0.32 | 0.72% |
| 2026-04-03 | 29.96 | 30.03 | 28.80 | 28.92 | -2.76% | 0.50 | 1.14% |
| 2026-04-02 | 30.64 | 30.64 | 29.52 | 29.74 | -3.13% | 0.53 | 1.16% |
| 2026-04-01 | 30.95 | 30.95 | 30.41 | 30.70 | +1.79% | 0.35 | 0.76% |
| 2026-03-31 | 30.80 | 30.85 | 30.10 | 30.16 | -0.23% | 0.49 | 1.05% |
| 2026-03-30 | 30.68 | 30.70 | 30.01 | 30.23 | -2.01% | 0.45 | 0.98% |
| 2026-03-27 | 30.70 | 30.98 | 30.06 | 30.85 | +0.39% | 0.39 | 0.85% |
| 2026-03-26 | 30.64 | 31.45 | 30.50 | 30.73 | +0.72% | 0.78 | 1.67% |
| 2026-03-25 | 29.86 | 30.76 | 29.86 | 30.51 | +2.18% | 0.64 | 1.39% |