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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.58 | 28.67 | 28.19 | 28.57 | +0.14% | 0.29 | 1.77% |
| 2025-06-24 | 28.03 | 28.55 | 27.91 | 28.53 | +1.97% | 0.29 | 1.76% |
| 2025-06-23 | 27.40 | 27.99 | 27.19 | 27.98 | +1.93% | 0.21 | 1.29% |
| 2025-06-20 | 27.72 | 28.14 | 27.40 | 27.45 | -0.99% | 0.16 | 0.97% |
| 2025-06-19 | 27.90 | 28.32 | 27.60 | 27.73 | -0.60% | 0.24 | 1.47% |
| 2025-06-18 | 27.78 | 27.96 | 27.55 | 27.89 | +0.67% | 0.18 | 1.12% |
| 2025-06-17 | 27.39 | 27.79 | 27.36 | 27.71 | +0.64% | 0.14 | 0.89% |
| 2025-06-16 | 27.08 | 27.70 | 27.03 | 27.53 | +1.59% | 0.18 | 1.10% |
| 2025-06-13 | 27.32 | 27.52 | 26.95 | 27.10 | -1.11% | 0.19 | 1.20% |
| 2025-06-12 | 27.18 | 27.76 | 27.18 | 27.40 | 0.00% | 0.12 | 0.73% |
| 2025-06-11 | 27.40 | 27.68 | 27.11 | 27.40 | +0.54% | 0.13 | 0.78% |
| 2025-06-10 | 27.89 | 27.89 | 27.01 | 27.25 | -1.74% | 0.15 | 0.93% |
| 2025-06-09 | 27.50 | 27.85 | 27.50 | 27.73 | +0.50% | 0.19 | 1.18% |
| 2025-06-06 | 27.49 | 27.66 | 27.22 | 27.60 | +0.36% | 0.17 | 1.09% |
| 2025-06-05 | 27.11 | 27.62 | 26.99 | 27.50 | +1.93% | 0.22 | 1.38% |
| 2025-06-04 | 26.75 | 27.13 | 26.72 | 26.98 | +0.84% | 0.13 | 0.85% |
| 2025-06-03 | 26.54 | 26.91 | 26.42 | 26.75 | +1.04% | 0.15 | 0.97% |
| 2025-05-30 | 27.32 | 27.32 | 26.46 | 26.48 | -3.20% | 0.24 | 1.55% |
| 2025-05-29 | 27.01 | 27.50 | 26.95 | 27.35 | +1.75% | 0.17 | 1.06% |
| 2025-05-28 | 26.81 | 27.45 | 26.81 | 26.88 | -1.37% | 0.16 | 1.03% |