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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.18 | 32.64 | 31.62 | 32.44 | +0.78% | 0.55 | 1.49% |
| 2026-01-16 | 31.96 | 33.45 | 31.84 | 32.19 | +1.71% | 1.00 | 2.66% |
| 2026-01-15 | 30.80 | 31.72 | 30.60 | 31.65 | +2.76% | 0.53 | 1.48% |
| 2026-01-14 | 30.61 | 31.28 | 30.27 | 30.80 | +0.52% | 0.53 | 1.50% |
| 2026-01-13 | 30.99 | 31.07 | 30.55 | 30.64 | -0.68% | 0.55 | 1.54% |
| 2026-01-12 | 30.32 | 30.98 | 30.31 | 30.85 | +2.25% | 0.63 | 1.79% |
| 2026-01-09 | 30.22 | 30.53 | 29.80 | 30.17 | -0.17% | 0.58 | 1.68% |
| 2026-01-08 | 29.83 | 30.53 | 29.83 | 30.22 | +0.70% | 0.46 | 1.31% |
| 2026-01-07 | 29.81 | 30.18 | 29.50 | 30.01 | +0.77% | 0.43 | 1.25% |
| 2026-01-06 | 29.33 | 29.86 | 29.00 | 29.78 | +1.85% | 0.58 | 1.69% |
| 2026-01-05 | 28.35 | 29.36 | 28.35 | 29.24 | +3.21% | 0.48 | 1.43% |
| 2025-12-31 | 28.58 | 28.63 | 28.00 | 28.33 | -0.21% | 0.22 | 0.68% |
| 2025-12-30 | 28.43 | 28.60 | 28.33 | 28.39 | -0.66% | 0.20 | 0.62% |
| 2025-12-29 | 28.49 | 28.95 | 28.25 | 28.58 | +0.32% | 0.25 | 0.76% |
| 2025-12-26 | 28.60 | 28.79 | 28.33 | 28.49 | -0.38% | 0.27 | 0.83% |
| 2025-12-25 | 28.33 | 28.62 | 28.16 | 28.60 | +1.20% | 0.28 | 0.85% |
| 2025-12-24 | 28.07 | 28.33 | 27.80 | 28.26 | +1.07% | 0.24 | 0.73% |
| 2025-12-23 | 28.39 | 28.45 | 27.80 | 27.96 | -1.24% | 0.26 | 0.82% |
| 2025-12-22 | 28.08 | 28.58 | 28.08 | 28.31 | +0.75% | 0.31 | 0.94% |
| 2025-12-19 | 28.15 | 28.33 | 28.00 | 28.10 | +0.11% | 0.26 | 0.79% |