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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.51 | 32.90 | 32.07 | 32.90 | +0.51% | 0.59 | 3.11% |
| 2025-08-19 | 32.07 | 33.02 | 31.86 | 32.73 | +1.90% | 0.69 | 3.62% |
| 2025-08-18 | 31.57 | 32.24 | 31.23 | 32.13 | +2.19% | 0.66 | 3.54% |
| 2025-08-15 | 31.00 | 31.51 | 30.71 | 31.44 | +1.98% | 0.52 | 2.84% |
| 2025-08-14 | 31.68 | 31.85 | 30.83 | 30.83 | -2.70% | 0.52 | 2.86% |
| 2025-08-13 | 31.43 | 31.90 | 31.26 | 31.68 | +0.44% | 0.34 | 1.82% |
| 2025-08-12 | 31.82 | 31.82 | 31.16 | 31.55 | -0.19% | 0.35 | 1.93% |
| 2025-08-11 | 30.65 | 31.82 | 30.65 | 31.60 | +1.96% | 0.35 | 1.89% |
| 2025-08-08 | 31.36 | 31.36 | 30.77 | 31.00 | -1.22% | 0.35 | 1.94% |
| 2025-08-07 | 31.37 | 31.92 | 31.06 | 31.38 | +0.47% | 0.47 | 2.54% |
| 2025-08-06 | 30.94 | 31.25 | 30.66 | 31.23 | +1.44% | 0.33 | 1.81% |
| 2025-08-05 | 30.66 | 30.93 | 30.45 | 30.79 | +0.71% | 0.31 | 1.75% |
| 2025-08-04 | 30.12 | 30.62 | 29.87 | 30.57 | +1.83% | 0.40 | 2.25% |
| 2025-08-01 | 29.92 | 30.38 | 29.76 | 30.02 | +0.36% | 0.31 | 1.77% |
| 2025-07-31 | 30.47 | 30.74 | 29.66 | 29.92 | -1.81% | 0.47 | 2.69% |
| 2025-07-30 | 30.63 | 30.75 | 30.02 | 30.47 | -0.55% | 0.39 | 2.18% |
| 2025-07-29 | 30.46 | 30.71 | 30.35 | 30.63 | +0.45% | 0.30 | 1.71% |
| 2025-07-28 | 30.46 | 30.52 | 30.16 | 30.49 | +0.49% | 0.30 | 1.68% |
| 2025-07-25 | 30.04 | 30.41 | 29.98 | 30.35 | +1.01% | 0.44 | 2.50% |
| 2025-07-24 | 29.99 | 30.21 | 29.78 | 30.04 | +0.69% | 0.38 | 2.16% |