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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 40.61 | 40.94 | 40.10 | 40.92 | +0.64% | 0.80 | 1.79% |
| 2025-10-22 | 41.00 | 41.55 | 40.40 | 40.66 | -0.95% | 1.03 | 2.27% |
| 2025-10-21 | 41.18 | 41.23 | 40.30 | 41.05 | +1.71% | 1.06 | 2.33% |
| 2025-10-20 | 40.60 | 41.13 | 40.03 | 40.36 | +1.41% | 1.33 | 2.95% |
| 2025-10-17 | 40.55 | 41.60 | 39.79 | 39.80 | -2.93% | 1.42 | 3.17% |
| 2025-10-16 | 42.89 | 42.89 | 40.84 | 41.00 | -4.12% | 2.00 | 4.33% |
| 2025-10-15 | 42.43 | 42.86 | 41.60 | 42.76 | +2.30% | 1.49 | 3.18% |
| 2025-10-14 | 45.26 | 45.30 | 41.70 | 41.80 | -6.42% | 2.57 | 5.36% |
| 2025-10-13 | 43.61 | 44.86 | 42.27 | 44.67 | -1.46% | 2.23 | 4.61% |
| 2025-10-10 | 47.83 | 48.16 | 45.05 | 45.33 | -5.35% | 3.33 | 6.50% |
| 2025-10-09 | 47.00 | 48.56 | 46.10 | 47.89 | +1.92% | 2.33 | 4.40% |
| 2025-09-30 | 47.65 | 47.80 | 46.90 | 46.99 | -1.39% | 2.25 | 4.29% |
| 2025-09-29 | 46.30 | 48.87 | 45.80 | 47.65 | +2.92% | 4.05 | 7.74% |
| 2025-09-26 | 48.77 | 49.22 | 46.20 | 46.30 | -5.63% | 3.32 | 6.31% |
| 2025-09-25 | 50.06 | 50.57 | 48.99 | 49.06 | -2.08% | 2.58 | 4.68% |
| 2025-09-24 | 47.47 | 50.29 | 47.00 | 50.10 | +4.77% | 3.33 | 6.10% |
| 2025-09-23 | 49.36 | 50.30 | 46.51 | 47.82 | -3.51% | 3.19 | 6.04% |
| 2025-09-22 | 49.80 | 50.75 | 48.88 | 49.56 | +0.53% | 2.47 | 4.49% |
| 2025-09-19 | 50.80 | 51.40 | 49.04 | 49.30 | -3.56% | 3.26 | 5.86% |
| 2025-09-18 | 52.58 | 54.50 | 50.13 | 51.12 | -1.29% | 6.58 | 11.27% |