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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.57 | 28.22 | 27.56 | 28.07 | +1.12% | 0.32 | 0.98% |
| 2025-12-17 | 27.63 | 27.86 | 27.14 | 27.76 | +0.54% | 0.27 | 0.85% |
| 2025-12-16 | 27.87 | 27.94 | 27.40 | 27.61 | -0.93% | 0.24 | 0.76% |
| 2025-12-15 | 28.08 | 28.27 | 27.75 | 27.87 | -1.35% | 0.34 | 1.06% |
| 2025-12-12 | 28.51 | 28.88 | 28.25 | 28.25 | -1.19% | 0.32 | 0.98% |
| 2025-12-11 | 29.14 | 29.14 | 28.54 | 28.59 | -1.52% | 0.27 | 0.81% |
| 2025-12-10 | 29.49 | 29.53 | 28.90 | 29.03 | -0.96% | 0.22 | 0.66% |
| 2025-12-09 | 29.20 | 29.72 | 29.20 | 29.31 | -0.88% | 0.20 | 0.58% |
| 2025-12-08 | 29.17 | 29.75 | 29.17 | 29.57 | +1.37% | 0.28 | 0.82% |
| 2025-12-05 | 28.79 | 29.19 | 28.48 | 29.17 | +1.57% | 0.22 | 0.66% |
| 2025-12-04 | 29.10 | 29.10 | 28.37 | 28.72 | -0.79% | 0.24 | 0.73% |
| 2025-12-03 | 29.16 | 29.48 | 28.83 | 28.95 | -1.03% | 0.22 | 0.65% |
| 2025-12-02 | 29.36 | 29.53 | 29.01 | 29.25 | -0.31% | 0.22 | 0.67% |
| 2025-12-01 | 29.20 | 29.60 | 29.01 | 29.34 | +0.27% | 0.31 | 0.92% |
| 2025-11-28 | 29.09 | 29.33 | 28.85 | 29.26 | +0.58% | 0.34 | 1.00% |
| 2025-11-27 | 28.90 | 29.44 | 28.73 | 29.09 | +0.62% | 0.31 | 0.92% |
| 2025-11-26 | 28.91 | 29.44 | 28.78 | 28.91 | -0.21% | 0.34 | 1.00% |
| 2025-11-25 | 28.75 | 29.40 | 28.75 | 28.97 | +1.26% | 0.36 | 1.06% |
| 2025-11-24 | 28.38 | 28.83 | 28.15 | 28.61 | +0.81% | 0.33 | 1.01% |
| 2025-11-21 | 29.79 | 30.07 | 28.22 | 28.38 | -5.68% | 0.69 | 2.09% |