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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.91 | 31.34 | 30.40 | 31.20 | +0.65% | 0.47 | 1.33% |
| 2025-10-22 | 31.20 | 31.26 | 30.70 | 31.00 | -0.45% | 0.37 | 1.02% |
| 2025-10-21 | 30.53 | 31.35 | 30.53 | 31.14 | +1.67% | 0.49 | 1.35% |
| 2025-10-20 | 30.92 | 31.28 | 30.43 | 30.63 | +0.53% | 0.39 | 1.09% |
| 2025-10-17 | 31.50 | 32.06 | 30.33 | 30.47 | -4.12% | 0.56 | 1.57% |
| 2025-10-16 | 31.63 | 32.28 | 31.43 | 31.78 | +0.47% | 0.52 | 1.41% |
| 2025-10-15 | 31.69 | 31.84 | 31.21 | 31.63 | +0.96% | 0.47 | 1.30% |
| 2025-10-14 | 33.26 | 33.29 | 31.29 | 31.33 | -4.25% | 0.80 | 2.16% |
| 2025-10-13 | 31.21 | 32.78 | 30.65 | 32.72 | +2.57% | 0.91 | 2.45% |
| 2025-10-10 | 33.32 | 33.32 | 31.80 | 31.90 | -4.46% | 0.90 | 2.42% |
| 2025-10-09 | 33.54 | 33.97 | 33.07 | 33.39 | +0.57% | 0.96 | 2.47% |
| 2025-09-30 | 32.90 | 33.49 | 32.74 | 33.20 | +1.81% | 0.62 | 1.62% |
| 2025-09-29 | 32.46 | 32.76 | 31.87 | 32.61 | -0.18% | 0.56 | 1.51% |
| 2025-09-26 | 33.04 | 33.66 | 32.61 | 32.67 | -1.86% | 0.58 | 1.54% |
| 2025-09-25 | 33.84 | 33.84 | 33.17 | 33.29 | -1.33% | 0.65 | 1.70% |
| 2025-09-24 | 32.29 | 34.16 | 32.29 | 33.74 | +3.50% | 1.32 | 3.42% |
| 2025-09-23 | 32.64 | 33.19 | 31.20 | 32.60 | -0.31% | 0.73 | 1.98% |
| 2025-09-22 | 32.30 | 32.74 | 32.11 | 32.70 | +1.55% | 0.55 | 1.47% |
| 2025-09-19 | 32.84 | 33.21 | 31.89 | 32.20 | -0.92% | 0.78 | 2.08% |
| 2025-09-18 | 32.78 | 33.83 | 32.14 | 32.50 | -0.85% | 1.20 | 3.16% |