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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.77 | 30.00 | 29.66 | 29.84 | -0.03% | 0.28 | 1.60% |
| 2025-07-22 | 29.99 | 30.17 | 29.67 | 29.85 | -0.49% | 0.31 | 1.79% |
| 2025-07-21 | 29.46 | 30.06 | 29.33 | 29.99 | +1.66% | 0.31 | 1.80% |
| 2025-07-18 | 29.58 | 29.79 | 29.28 | 29.50 | -0.27% | 0.22 | 1.25% |
| 2025-07-17 | 29.34 | 29.83 | 29.12 | 29.58 | +0.94% | 0.47 | 2.72% |
| 2025-07-16 | 28.79 | 29.39 | 28.68 | 29.31 | +2.02% | 0.39 | 2.28% |
| 2025-07-15 | 28.98 | 29.28 | 28.39 | 28.73 | -1.42% | 0.26 | 1.58% |
| 2025-07-14 | 29.05 | 29.17 | 28.82 | 29.14 | +0.64% | 0.19 | 1.13% |
| 2025-07-11 | 29.07 | 29.15 | 28.70 | 28.95 | +0.24% | 0.19 | 1.14% |
| 2025-07-10 | 28.94 | 29.00 | 28.66 | 28.88 | +0.31% | 0.16 | 0.96% |
| 2025-07-09 | 28.84 | 29.16 | 28.68 | 28.80 | -0.81% | 0.22 | 1.32% |
| 2025-07-08 | 28.81 | 29.07 | 28.50 | 29.03 | +1.48% | 0.22 | 1.31% |
| 2025-07-07 | 28.53 | 28.73 | 28.38 | 28.61 | -0.07% | 0.14 | 0.83% |
| 2025-07-04 | 28.89 | 29.31 | 28.48 | 28.63 | -1.39% | 0.18 | 1.07% |
| 2025-07-03 | 29.04 | 29.20 | 28.84 | 29.03 | -0.07% | 0.20 | 1.20% |
| 2025-07-02 | 29.38 | 29.38 | 28.77 | 29.05 | -0.87% | 0.27 | 1.60% |
| 2025-07-01 | 29.24 | 29.46 | 28.90 | 29.31 | +0.51% | 0.30 | 1.77% |
| 2025-06-30 | 28.73 | 29.28 | 28.73 | 29.16 | +1.75% | 0.30 | 1.78% |
| 2025-06-27 | 28.41 | 29.17 | 28.37 | 28.66 | +1.25% | 0.28 | 1.66% |
| 2025-06-26 | 28.70 | 28.71 | 28.28 | 28.30 | -0.93% | 0.22 | 1.33% |