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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.51 | 32.60 | 31.51 | 31.77 | -0.69% | 0.68 | 1.41% |
| 2025-12-17 | 31.61 | 32.00 | 30.75 | 31.99 | +0.95% | 1.00 | 2.12% |
| 2025-12-16 | 32.13 | 32.56 | 31.40 | 31.69 | -2.88% | 0.85 | 1.78% |
| 2025-12-15 | 33.33 | 33.35 | 32.44 | 32.63 | -2.07% | 0.92 | 1.85% |
| 2025-12-12 | 33.67 | 33.70 | 32.88 | 33.32 | -0.98% | 1.09 | 2.18% |
| 2025-12-11 | 35.00 | 35.00 | 33.65 | 33.65 | -3.61% | 1.14 | 2.21% |
| 2025-12-10 | 34.64 | 35.42 | 34.50 | 34.91 | +0.72% | 1.31 | 2.48% |
| 2025-12-09 | 35.04 | 35.95 | 34.66 | 34.66 | -2.15% | 1.44 | 2.71% |
| 2025-12-08 | 35.68 | 36.00 | 34.82 | 35.42 | -0.76% | 1.81 | 3.40% |
| 2025-12-05 | 32.90 | 35.90 | 32.71 | 35.69 | +7.37% | 2.82 | 5.34% |
| 2025-12-04 | 32.78 | 33.66 | 32.11 | 33.24 | +3.52% | 1.70 | 3.42% |
| 2025-12-03 | 33.40 | 33.59 | 31.96 | 32.11 | -3.31% | 0.92 | 1.89% |
| 2025-12-02 | 34.21 | 34.21 | 33.06 | 33.21 | -2.18% | 0.75 | 1.49% |
| 2025-12-01 | 32.89 | 34.06 | 32.89 | 33.95 | +1.16% | 0.78 | 1.52% |
| 2025-11-28 | 33.84 | 33.88 | 33.10 | 33.56 | -0.27% | 0.82 | 1.62% |
| 2025-11-27 | 33.76 | 34.14 | 33.46 | 33.65 | +0.18% | 0.53 | 1.04% |
| 2025-11-26 | 33.72 | 34.16 | 33.45 | 33.59 | -0.36% | 0.62 | 1.21% |
| 2025-11-25 | 34.50 | 34.50 | 33.62 | 33.71 | +0.33% | 0.76 | 1.49% |
| 2025-11-24 | 33.39 | 33.82 | 32.51 | 33.60 | +2.03% | 0.94 | 1.88% |
| 2025-11-21 | 33.43 | 33.99 | 32.30 | 32.93 | -2.14% | 1.41 | 2.82% |