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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.51 | 33.04 | 32.14 | 32.78 | +0.68% | 0.64 | 1.70% |
| 2025-09-16 | 32.19 | 32.93 | 31.90 | 32.56 | +1.15% | 0.80 | 2.14% |
| 2025-09-15 | 32.67 | 33.23 | 31.88 | 32.19 | +0.63% | 0.71 | 1.91% |
| 2025-09-12 | 31.49 | 32.30 | 31.03 | 31.99 | +2.14% | 0.75 | 4.10% |
| 2025-09-11 | 30.57 | 31.50 | 29.90 | 31.32 | +2.96% | 0.58 | 3.30% |
| 2025-09-10 | 30.89 | 30.92 | 30.30 | 30.42 | -0.26% | 0.37 | 2.09% |
| 2025-09-09 | 31.25 | 31.25 | 30.40 | 30.50 | -2.06% | 0.55 | 3.14% |
| 2025-09-08 | 31.06 | 31.26 | 30.68 | 31.14 | +0.78% | 0.53 | 2.97% |
| 2025-09-05 | 29.59 | 30.94 | 29.59 | 30.90 | +4.43% | 0.68 | 3.88% |
| 2025-09-04 | 30.13 | 30.47 | 29.14 | 29.59 | -1.47% | 0.54 | 3.13% |
| 2025-09-03 | 31.10 | 31.10 | 29.80 | 30.03 | -3.07% | 0.66 | 3.80% |
| 2025-09-02 | 32.05 | 32.35 | 30.57 | 30.98 | -4.06% | 0.84 | 4.70% |
| 2025-09-01 | 31.36 | 32.36 | 31.36 | 32.29 | +2.97% | 0.87 | 4.73% |
| 2025-08-29 | 32.07 | 32.07 | 31.15 | 31.36 | -2.31% | 0.82 | 4.56% |
| 2025-08-28 | 31.83 | 32.41 | 30.87 | 32.10 | +0.88% | 0.92 | 5.04% |
| 2025-08-27 | 32.35 | 33.62 | 31.73 | 31.82 | -1.64% | 0.91 | 4.85% |
| 2025-08-26 | 32.42 | 32.72 | 32.06 | 32.35 | -0.28% | 0.54 | 2.91% |
| 2025-08-25 | 33.50 | 33.58 | 32.39 | 32.44 | -1.55% | 0.82 | 4.38% |
| 2025-08-22 | 32.26 | 33.08 | 32.26 | 32.95 | +1.57% | 0.87 | 4.53% |
| 2025-08-21 | 33.04 | 33.20 | 32.31 | 32.44 | -1.40% | 0.46 | 2.39% |