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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.64 | 30.35 | 29.55 | 30.26 | +1.20% | 0.29 | 0.84% |
| 2026-04-21 | 30.20 | 30.58 | 29.30 | 29.90 | -1.71% | 0.35 | 1.03% |
| 2026-04-20 | 30.80 | 30.95 | 30.34 | 30.42 | -1.39% | 0.34 | 0.96% |
| 2026-04-17 | 30.99 | 30.99 | 30.46 | 30.85 | -0.03% | 0.23 | 0.66% |
| 2026-04-16 | 30.69 | 30.94 | 30.06 | 30.86 | +1.05% | 0.25 | 0.69% |
| 2026-04-15 | 30.98 | 30.98 | 30.43 | 30.54 | +0.07% | 0.23 | 0.66% |
| 2026-04-14 | 31.31 | 31.40 | 30.20 | 30.52 | +0.63% | 0.20 | 0.56% |
| 2026-04-13 | 30.55 | 30.75 | 30.01 | 30.33 | -0.72% | 0.20 | 0.58% |
| 2026-04-10 | 30.17 | 31.09 | 30.17 | 30.55 | +1.70% | 0.29 | 0.82% |
| 2026-04-09 | 30.36 | 30.52 | 30.03 | 30.04 | -1.09% | 0.26 | 0.74% |
| 2026-04-08 | 29.22 | 30.45 | 29.22 | 30.37 | +5.52% | 0.33 | 0.97% |
| 2026-04-07 | 28.79 | 29.07 | 28.44 | 28.78 | -0.79% | 0.38 | 1.14% |
| 2026-04-03 | 29.18 | 29.50 | 28.75 | 29.01 | -0.62% | 0.32 | 0.97% |
| 2026-04-02 | 29.28 | 29.67 | 28.80 | 29.19 | -1.02% | 0.26 | 0.76% |
| 2026-04-01 | 29.28 | 29.56 | 29.05 | 29.49 | +2.57% | 0.27 | 0.80% |
| 2026-03-31 | 29.34 | 29.84 | 28.75 | 28.75 | -3.04% | 0.26 | 0.77% |
| 2026-03-30 | 28.84 | 29.91 | 28.84 | 29.65 | +0.75% | 0.40 | 1.17% |
| 2026-03-27 | 29.00 | 29.61 | 28.86 | 29.43 | +0.27% | 0.23 | 0.67% |
| 2026-03-26 | 30.57 | 30.57 | 29.20 | 29.35 | -3.55% | 0.22 | 0.64% |
| 2026-03-25 | 30.15 | 30.69 | 30.15 | 30.43 | +1.26% | 0.29 | 0.81% |