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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.36 | 17.77 | 16.08 | 17.58 | +6.55% | 11.85 | 7.14% |
| 2026-04-21 | 16.80 | 16.85 | 16.04 | 16.50 | -2.48% | 8.72 | 5.50% |
| 2026-04-20 | 17.63 | 17.82 | 16.80 | 16.92 | -3.81% | 10.62 | 6.65% |
| 2026-04-17 | 17.12 | 17.97 | 16.90 | 17.59 | +4.21% | 14.72 | 9.05% |
| 2026-04-16 | 15.70 | 16.94 | 15.57 | 16.88 | +7.04% | 10.04 | 6.60% |
| 2026-04-15 | 16.20 | 16.46 | 15.72 | 15.77 | -2.23% | 6.24 | 4.17% |
| 2026-04-14 | 16.19 | 16.48 | 15.93 | 16.13 | +0.81% | 7.37 | 4.89% |
| 2026-04-13 | 16.10 | 16.27 | 15.80 | 16.00 | -1.84% | 5.52 | 3.70% |
| 2026-04-10 | 16.40 | 16.70 | 15.97 | 16.30 | +1.94% | 10.50 | 6.89% |
| 2026-04-09 | 14.70 | 16.84 | 14.58 | 15.99 | +6.81% | 14.06 | 9.56% |
| 2026-04-08 | 14.58 | 14.98 | 14.50 | 14.97 | +5.57% | 6.70 | 4.89% |
| 2026-04-07 | 13.95 | 14.24 | 13.88 | 14.18 | +2.23% | 2.94 | 2.24% |
| 2026-04-03 | 13.99 | 14.10 | 13.76 | 13.87 | 0.00% | 2.44 | 1.89% |
| 2026-04-02 | 14.60 | 14.60 | 13.78 | 13.87 | -5.65% | 5.17 | 3.93% |
| 2026-04-01 | 14.60 | 14.87 | 14.50 | 14.70 | +2.94% | 4.50 | 3.41% |
| 2026-03-31 | 14.50 | 14.63 | 14.25 | 14.28 | -2.33% | 3.83 | 2.96% |
| 2026-03-30 | 14.34 | 14.69 | 14.16 | 14.62 | -0.07% | 3.54 | 2.73% |
| 2026-03-27 | 14.20 | 14.85 | 14.10 | 14.63 | +0.21% | 4.54 | 3.47% |
| 2026-03-26 | 14.25 | 15.05 | 14.16 | 14.60 | +1.74% | 7.59 | 5.77% |
| 2026-03-25 | 14.19 | 14.63 | 14.10 | 14.35 | +1.77% | 3.55 | 2.75% |