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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.01 | 31.19 | 29.99 | 30.09 | -2.08% | 0.42 | 1.19% |
| 2025-11-19 | 31.75 | 31.84 | 30.66 | 30.73 | -3.33% | 0.53 | 1.49% |
| 2025-11-18 | 31.59 | 32.73 | 31.35 | 31.79 | +0.92% | 0.83 | 2.23% |
| 2025-11-17 | 31.49 | 31.96 | 31.42 | 31.50 | +0.03% | 0.35 | 0.96% |
| 2025-11-14 | 31.99 | 32.03 | 31.49 | 31.49 | -1.75% | 0.33 | 0.91% |
| 2025-11-13 | 31.50 | 32.26 | 31.42 | 32.05 | +0.98% | 0.42 | 1.16% |
| 2025-11-12 | 31.31 | 32.64 | 31.31 | 31.74 | +0.70% | 0.69 | 1.88% |
| 2025-11-11 | 31.10 | 32.17 | 30.93 | 31.52 | +1.42% | 0.57 | 1.57% |
| 2025-11-10 | 30.82 | 31.19 | 30.51 | 31.08 | +0.81% | 0.34 | 0.94% |
| 2025-11-07 | 30.86 | 31.10 | 30.61 | 30.83 | -0.23% | 0.30 | 0.84% |
| 2025-11-06 | 30.69 | 31.13 | 30.53 | 30.90 | +0.68% | 0.44 | 1.24% |
| 2025-11-05 | 30.29 | 30.79 | 30.08 | 30.69 | +0.56% | 0.46 | 1.32% |
| 2025-11-04 | 30.90 | 31.18 | 30.32 | 30.52 | -1.48% | 0.48 | 1.35% |
| 2025-11-03 | 31.47 | 31.47 | 30.13 | 30.98 | -1.59% | 0.85 | 2.40% |
| 2025-10-31 | 31.70 | 31.90 | 31.20 | 31.48 | -2.14% | 0.72 | 1.99% |
| 2025-10-30 | 32.52 | 32.79 | 32.17 | 32.17 | -1.14% | 0.43 | 1.16% |
| 2025-10-29 | 32.80 | 33.18 | 32.29 | 32.54 | -0.09% | 0.44 | 1.16% |
| 2025-10-28 | 32.66 | 32.96 | 32.33 | 32.57 | -0.28% | 0.42 | 1.12% |
| 2025-10-27 | 32.38 | 32.80 | 32.07 | 32.66 | +1.78% | 0.56 | 1.50% |
| 2025-10-24 | 31.34 | 32.11 | 31.26 | 32.09 | +2.85% | 0.51 | 1.38% |