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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.40 | 14.42 | 13.95 | 14.33 | -0.62% | 4.68 | 3.93% |
| 2025-08-19 | 14.35 | 14.90 | 14.00 | 14.42 | +1.19% | 6.33 | 5.21% |
| 2025-08-18 | 13.88 | 14.99 | 13.70 | 14.25 | +4.78% | 7.75 | 6.48% |
| 2025-08-15 | 13.10 | 13.96 | 13.10 | 13.60 | +2.49% | 7.52 | 9.60% |
| 2025-08-14 | 14.07 | 14.07 | 13.20 | 13.27 | -7.01% | 9.53 | 12.17% |
| 2025-08-13 | 13.60 | 15.00 | 13.60 | 14.27 | +5.00% | 9.53 | 11.50% |
| 2025-08-12 | 13.04 | 13.98 | 12.90 | 13.59 | +4.22% | 7.51 | 9.68% |
| 2025-08-11 | 12.30 | 13.30 | 12.25 | 13.04 | +2.92% | 6.99 | 9.29% |
| 2025-08-08 | 12.30 | 12.89 | 12.21 | 12.67 | +2.59% | 6.91 | 9.44% |
| 2025-08-07 | 11.65 | 12.78 | 11.60 | 12.35 | +5.02% | 9.12 | 12.79% |
| 2025-08-06 | 11.31 | 11.78 | 11.23 | 11.76 | +3.52% | 5.22 | 7.78% |
| 2025-08-05 | 11.50 | 11.55 | 11.21 | 11.36 | -0.35% | 3.49 | 5.30% |
| 2025-08-04 | 10.85 | 11.54 | 10.72 | 11.40 | +5.75% | 6.39 | 9.79% |
| 2025-08-01 | 10.82 | 10.95 | 10.68 | 10.78 | -0.74% | 3.12 | 4.97% |
| 2025-07-31 | 11.08 | 11.33 | 10.77 | 10.86 | -1.63% | 4.73 | 7.38% |
| 2025-07-30 | 10.80 | 11.30 | 10.70 | 11.04 | +2.03% | 7.72 | 12.05% |
| 2025-07-29 | 10.59 | 11.04 | 10.56 | 10.82 | +0.93% | 7.21 | 11.47% |
| 2025-07-28 | 10.11 | 10.88 | 10.01 | 10.72 | +7.52% | 8.12 | 13.44% |
| 2025-07-25 | 9.94 | 10.06 | 9.88 | 9.97 | +0.50% | 2.27 | 3.93% |
| 2025-07-24 | 9.85 | 10.04 | 9.84 | 9.92 | +0.71% | 2.54 | 4.41% |