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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 49.45 | 52.43 | 49.01 | 51.79 | +4.67% | 5.95 | 10.46% |
| 2025-09-16 | 47.17 | 49.61 | 47.12 | 49.48 | +5.14% | 4.93 | 9.15% |
| 2025-09-15 | 46.80 | 48.15 | 46.80 | 47.06 | +0.13% | 2.21 | 4.20% |
| 2025-09-12 | 47.88 | 48.40 | 46.93 | 47.00 | -1.22% | 2.95 | 5.59% |
| 2025-09-11 | 46.46 | 47.68 | 45.58 | 47.58 | +2.43% | 2.69 | 5.17% |
| 2025-09-10 | 46.58 | 47.40 | 46.43 | 46.45 | -0.85% | 1.52 | 2.93% |
| 2025-09-09 | 47.61 | 47.68 | 46.51 | 46.85 | -1.99% | 1.77 | 3.41% |
| 2025-09-08 | 46.03 | 48.34 | 45.80 | 47.80 | +3.33% | 2.96 | 5.61% |
| 2025-09-05 | 45.08 | 46.39 | 44.50 | 46.26 | +2.59% | 2.09 | 4.15% |
| 2025-09-04 | 46.50 | 46.97 | 44.45 | 45.09 | -2.70% | 2.68 | 5.26% |
| 2025-09-03 | 48.47 | 49.40 | 46.03 | 46.34 | -4.79% | 2.72 | 5.17% |
| 2025-09-02 | 49.00 | 49.59 | 45.86 | 48.67 | +0.52% | 4.78 | 9.04% |
| 2025-09-01 | 48.60 | 49.48 | 47.68 | 48.42 | -0.39% | 2.19 | 4.08% |
| 2025-08-29 | 48.92 | 49.95 | 48.18 | 48.61 | -0.61% | 2.88 | 5.30% |
| 2025-08-28 | 49.50 | 49.95 | 46.89 | 48.91 | -1.49% | 4.63 | 8.61% |
| 2025-08-27 | 51.19 | 53.43 | 49.62 | 49.65 | -3.14% | 4.75 | 8.27% |
| 2025-08-26 | 51.11 | 52.79 | 50.28 | 51.26 | -0.31% | 3.57 | 6.25% |
| 2025-08-25 | 51.30 | 52.99 | 51.00 | 51.42 | +0.31% | 4.26 | 7.39% |
| 2025-08-22 | 49.96 | 51.78 | 49.81 | 51.26 | +2.93% | 3.95 | 7.00% |
| 2025-08-21 | 51.60 | 51.72 | 49.33 | 49.80 | -3.86% | 4.18 | 7.45% |