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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.18 | 27.27 | 26.75 | 27.25 | +0.29% | 0.18 | 1.15% |
| 2025-05-26 | 27.30 | 27.40 | 26.89 | 27.18 | -0.04% | 0.16 | 1.02% |
| 2025-05-23 | 27.70 | 27.76 | 27.10 | 27.18 | -1.81% | 0.21 | 1.32% |
| 2025-05-22 | 28.24 | 28.62 | 27.66 | 27.69 | -2.79% | 0.27 | 1.62% |
| 2025-05-21 | 27.98 | 28.78 | 27.79 | 28.48 | +1.75% | 0.56 | 3.36% |
| 2025-05-20 | 27.85 | 28.09 | 27.62 | 27.99 | +0.85% | 0.24 | 1.48% |
| 2025-05-19 | 27.06 | 27.81 | 27.06 | 27.75 | +1.73% | 0.38 | 2.34% |
| 2025-05-16 | 26.94 | 27.37 | 26.72 | 27.28 | +1.20% | 0.26 | 1.65% |
| 2025-05-15 | 27.34 | 27.57 | 26.94 | 26.96 | -1.19% | 0.19 | 1.19% |
| 2025-05-14 | 27.35 | 27.59 | 27.03 | 27.28 | -0.11% | 0.22 | 1.36% |
| 2025-05-13 | 27.50 | 27.77 | 27.22 | 27.31 | -0.18% | 0.21 | 1.33% |
| 2025-05-12 | 27.06 | 27.64 | 27.06 | 27.36 | +1.20% | 0.24 | 1.51% |
| 2025-05-09 | 27.69 | 27.86 | 26.94 | 27.04 | -2.34% | 0.24 | 1.51% |
| 2025-05-08 | 27.30 | 27.80 | 27.10 | 27.69 | +1.26% | 0.22 | 1.39% |
| 2025-05-07 | 27.75 | 28.02 | 27.11 | 27.34 | -0.50% | 0.31 | 1.97% |
| 2025-05-06 | 27.30 | 27.55 | 27.01 | 27.48 | +1.75% | 0.36 | 2.26% |