汇成股份 sh.688403
21.89
+10.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.60 | 22.50 | 19.12 | 21.89 | +10.84% | 22.85 | 10.97% |
| 2026-05-22 | 19.50 | 19.94 | 18.60 | 19.75 | +1.80% | 14.63 | 7.68% |
| 2026-05-21 | 20.81 | 21.48 | 19.06 | 19.40 | -6.46% | 17.82 | 8.84% |
| 2026-05-20 | 20.35 | 21.20 | 20.13 | 20.74 | +1.77% | 15.12 | 7.35% |
| 2026-05-19 | 20.51 | 20.64 | 19.54 | 20.43 | -1.87% | 17.44 | 8.74% |
| 2026-05-18 | 20.30 | 22.65 | 19.43 | 20.82 | +7.82% | 26.87 | 12.78% |
| 2026-05-15 | 19.50 | 19.85 | 18.57 | 19.31 | +0.68% | 13.45 | 7.05% |
| 2026-05-14 | 19.88 | 19.88 | 19.07 | 19.18 | -4.15% | 14.99 | 7.78% |
| 2026-05-13 | 17.98 | 20.42 | 17.70 | 20.01 | +9.11% | 21.88 | 11.57% |
| 2026-05-12 | 18.70 | 18.73 | 18.07 | 18.34 | -1.66% | 8.94 | 4.90% |
| 2026-05-11 | 18.67 | 19.23 | 18.38 | 18.65 | +2.42% | 13.70 | 7.36% |
| 2026-05-08 | 18.27 | 18.63 | 18.02 | 18.21 | -2.31% | 9.44 | 5.22% |
| 2026-05-07 | 17.49 | 18.77 | 17.16 | 18.64 | +7.93% | 14.26 | 7.88% |
| 2026-05-06 | 17.35 | 18.14 | 17.20 | 17.27 | +1.53% | 14.53 | 8.32% |
| 2026-04-30 | 15.50 | 17.11 | 15.39 | 17.01 | +4.81% | 12.72 | 7.75% |
| 2026-04-29 | 16.15 | 16.42 | 15.68 | 16.23 | -0.06% | 6.24 | 3.90% |
| 2026-04-28 | 16.76 | 17.15 | 16.14 | 16.24 | -3.62% | 7.75 | 4.85% |
| 2026-04-27 | 16.15 | 17.28 | 16.12 | 16.85 | +4.79% | 10.01 | 6.16% |
| 2026-04-24 | 16.34 | 16.60 | 15.95 | 16.08 | -1.65% | 6.44 | 4.11% |
| 2026-04-23 | 17.66 | 17.76 | 16.30 | 16.35 | -7.00% | 12.43 | 7.66% |