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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.59 | 30.11 | 28.90 | 30.05 | +2.32% | 0.45 | 1.32% |
| 2026-03-23 | 30.16 | 30.71 | 28.80 | 29.37 | -5.26% | 0.67 | 1.97% |
| 2026-03-20 | 31.49 | 31.91 | 30.61 | 31.00 | -1.59% | 0.59 | 1.62% |
| 2026-03-19 | 31.82 | 32.26 | 31.31 | 31.50 | -1.32% | 0.41 | 1.12% |
| 2026-03-18 | 31.14 | 32.04 | 30.97 | 31.92 | +3.23% | 0.29 | 0.80% |
| 2026-03-17 | 31.80 | 31.95 | 30.92 | 30.92 | -2.77% | 0.30 | 0.84% |
| 2026-03-16 | 31.25 | 31.80 | 31.00 | 31.80 | +1.63% | 0.24 | 0.66% |
| 2026-03-13 | 31.41 | 31.84 | 31.00 | 31.29 | -0.48% | 0.27 | 0.76% |
| 2026-03-12 | 32.04 | 32.10 | 31.23 | 31.44 | -1.75% | 0.25 | 0.69% |
| 2026-03-11 | 32.23 | 32.69 | 31.60 | 32.00 | -0.71% | 0.33 | 0.89% |
| 2026-03-10 | 31.81 | 32.75 | 31.76 | 32.23 | +2.29% | 0.54 | 1.45% |
| 2026-03-09 | 31.22 | 31.66 | 30.41 | 31.51 | +0.06% | 0.36 | 1.02% |
| 2026-03-06 | 30.35 | 31.67 | 30.35 | 31.49 | +2.81% | 0.34 | 0.94% |
| 2026-03-05 | 30.29 | 31.15 | 30.29 | 30.63 | +2.58% | 0.46 | 1.30% |
| 2026-03-04 | 29.97 | 30.46 | 29.22 | 29.86 | -1.16% | 0.31 | 0.91% |
| 2026-03-03 | 31.67 | 32.11 | 30.18 | 30.21 | -4.79% | 0.49 | 1.37% |
| 2026-03-02 | 33.07 | 33.25 | 31.67 | 31.73 | -5.73% | 0.54 | 1.45% |
| 2026-02-27 | 33.64 | 33.75 | 33.15 | 33.66 | +0.27% | 0.40 | 1.04% |
| 2026-02-26 | 33.18 | 33.83 | 32.80 | 33.57 | +1.42% | 0.43 | 1.12% |
| 2026-02-25 | 33.30 | 33.30 | 32.66 | 33.10 | +0.36% | 0.37 | 0.98% |