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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.90 | 35.35 | 33.42 | 33.65 | -3.11% | 1.47 | 2.86% |
| 2025-11-19 | 35.00 | 36.55 | 34.72 | 34.73 | -5.83% | 1.58 | 2.96% |
| 2025-11-18 | 36.77 | 37.70 | 36.53 | 36.88 | -0.24% | 0.80 | 1.42% |
| 2025-11-17 | 36.40 | 37.24 | 36.11 | 36.97 | +1.57% | 0.77 | 1.38% |
| 2025-11-14 | 36.13 | 37.27 | 36.05 | 36.40 | -0.71% | 0.80 | 1.45% |
| 2025-11-13 | 36.62 | 36.86 | 36.11 | 36.66 | +0.58% | 0.74 | 1.34% |
| 2025-11-12 | 37.40 | 37.40 | 36.16 | 36.45 | -2.02% | 0.93 | 1.68% |
| 2025-11-11 | 37.73 | 38.15 | 37.00 | 37.20 | -1.01% | 1.12 | 1.99% |
| 2025-11-10 | 39.00 | 39.17 | 37.38 | 37.58 | -3.37% | 1.54 | 2.70% |
| 2025-11-07 | 39.00 | 39.93 | 38.38 | 38.89 | -0.41% | 1.21 | 2.06% |
| 2025-11-06 | 38.31 | 39.65 | 37.98 | 39.05 | +2.68% | 1.45 | 2.46% |
| 2025-11-05 | 38.30 | 39.08 | 37.80 | 38.03 | -1.86% | 1.28 | 2.23% |
| 2025-11-04 | 40.95 | 40.98 | 38.45 | 38.75 | -3.99% | 1.47 | 2.48% |
| 2025-11-03 | 41.00 | 41.48 | 39.80 | 40.36 | 0.00% | 1.36 | 2.22% |
| 2025-10-31 | 38.70 | 40.93 | 38.66 | 40.36 | +3.86% | 2.11 | 3.46% |
| 2025-10-30 | 38.00 | 40.00 | 37.77 | 38.86 | -2.14% | 2.43 | 4.12% |
| 2025-10-29 | 40.00 | 40.32 | 39.19 | 39.71 | -0.72% | 1.64 | 2.73% |
| 2025-10-28 | 40.55 | 41.04 | 39.76 | 40.00 | -1.94% | 1.96 | 3.21% |
| 2025-10-27 | 41.86 | 42.19 | 40.60 | 40.79 | -2.06% | 1.83 | 4.01% |
| 2025-10-24 | 41.30 | 41.80 | 40.98 | 41.65 | +1.78% | 1.25 | 2.72% |