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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.20 | 19.50 | 18.41 | 18.93 | +0.64% | 5.78 | 3.50% |
| 2026-02-13 | 18.61 | 19.32 | 18.49 | 18.81 | +0.16% | 5.31 | 3.22% |
| 2026-02-12 | 18.34 | 18.96 | 18.26 | 18.78 | +3.19% | 5.86 | 3.61% |
| 2026-02-11 | 18.58 | 18.61 | 18.13 | 18.20 | -2.41% | 4.96 | 3.13% |
| 2026-02-10 | 19.26 | 19.40 | 18.30 | 18.65 | -3.12% | 6.51 | 4.00% |
| 2026-02-09 | 19.01 | 19.50 | 18.65 | 19.25 | +4.05% | 6.91 | 4.17% |
| 2026-02-06 | 18.87 | 18.96 | 18.21 | 18.50 | -3.14% | 4.51 | 2.78% |
| 2026-02-05 | 18.95 | 19.24 | 18.48 | 19.10 | -1.19% | 4.48 | 2.74% |
| 2026-02-04 | 19.39 | 19.60 | 18.95 | 19.33 | -1.28% | 5.33 | 3.19% |
| 2026-02-03 | 19.20 | 19.70 | 18.72 | 19.58 | +4.87% | 6.27 | 3.75% |
| 2026-02-02 | 19.83 | 20.22 | 18.66 | 18.67 | -6.79% | 6.73 | 4.04% |
| 2026-01-30 | 19.78 | 20.44 | 19.08 | 20.03 | +2.46% | 7.88 | 4.57% |
| 2026-01-29 | 20.58 | 20.94 | 19.49 | 19.55 | -5.00% | 9.35 | 5.34% |
| 2026-01-28 | 20.87 | 21.31 | 20.16 | 20.58 | -1.01% | 7.85 | 4.37% |
| 2026-01-27 | 19.66 | 21.10 | 19.30 | 20.79 | +4.47% | 10.09 | 5.73% |
| 2026-01-26 | 21.74 | 21.87 | 19.52 | 19.90 | -8.46% | 13.73 | 7.77% |
| 2026-01-23 | 21.52 | 21.93 | 20.65 | 21.74 | +1.92% | 10.25 | 5.54% |
| 2026-01-22 | 23.50 | 23.89 | 21.16 | 21.33 | -6.90% | 16.96 | 8.91% |
| 2026-01-21 | 22.30 | 23.42 | 21.85 | 22.91 | +1.06% | 14.38 | 7.33% |
| 2026-01-20 | 22.50 | 23.35 | 22.07 | 22.67 | +0.67% | 12.23 | 6.19% |