钜泉科技 sh.688391
34.67
+4.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.62 | 34.75 | 33.15 | 34.67 | +4.15% | 1.28 | 3.25% |
| 2026-05-22 | 32.47 | 33.53 | 32.28 | 33.29 | +2.75% | 0.75 | 1.99% |
| 2026-05-21 | 34.65 | 34.90 | 32.00 | 32.40 | -5.70% | 1.25 | 3.24% |
| 2026-05-20 | 33.98 | 34.64 | 33.52 | 34.36 | +0.85% | 0.95 | 2.41% |
| 2026-05-19 | 33.00 | 34.13 | 32.54 | 34.07 | +2.22% | 0.83 | 2.16% |
| 2026-05-18 | 32.87 | 33.78 | 32.60 | 33.33 | +1.40% | 0.71 | 1.85% |
| 2026-05-15 | 33.20 | 33.74 | 32.52 | 32.87 | -1.29% | 0.71 | 1.87% |
| 2026-05-14 | 33.37 | 34.00 | 33.12 | 33.30 | +0.54% | 0.88 | 2.28% |
| 2026-05-13 | 32.66 | 33.65 | 32.22 | 33.12 | +1.41% | 0.62 | 1.63% |
| 2026-05-12 | 32.99 | 33.00 | 32.20 | 32.66 | -1.00% | 0.60 | 1.60% |
| 2026-05-11 | 33.16 | 33.38 | 32.72 | 32.99 | +0.46% | 0.67 | 1.75% |
| 2026-05-08 | 32.25 | 33.04 | 32.08 | 32.84 | +1.30% | 0.73 | 1.95% |
| 2026-05-07 | 31.80 | 32.79 | 31.61 | 32.42 | +1.89% | 0.71 | 1.92% |
| 2026-05-06 | 31.27 | 32.18 | 31.27 | 31.82 | +2.22% | 0.74 | 2.02% |
| 2026-04-30 | 30.63 | 31.28 | 30.33 | 31.13 | +2.13% | 0.49 | 1.37% |
| 2026-04-29 | 30.13 | 30.72 | 29.83 | 30.48 | +1.16% | 0.34 | 0.98% |
| 2026-04-28 | 30.91 | 31.19 | 30.09 | 30.13 | -3.12% | 0.44 | 1.24% |
| 2026-04-27 | 30.68 | 31.22 | 30.34 | 31.10 | +2.34% | 0.52 | 1.45% |
| 2026-04-24 | 29.60 | 30.74 | 29.54 | 30.39 | +2.63% | 0.40 | 1.15% |
| 2026-04-23 | 30.09 | 30.46 | 29.41 | 29.61 | -2.15% | 0.31 | 0.90% |