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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.80 | 23.05 | 21.00 | 22.52 | +1.30% | 20.42 | 10.67% |
| 2026-01-16 | 19.27 | 22.78 | 19.01 | 22.23 | +17.12% | 27.56 | 14.98% |
| 2026-01-15 | 18.00 | 19.49 | 17.75 | 18.98 | +4.46% | 9.53 | 5.87% |
| 2026-01-14 | 18.12 | 18.67 | 17.73 | 18.17 | +1.00% | 6.64 | 4.20% |
| 2026-01-13 | 18.18 | 18.38 | 17.87 | 17.99 | -0.99% | 5.28 | 3.36% |
| 2026-01-12 | 17.90 | 18.36 | 17.50 | 18.17 | +0.66% | 9.10 | 5.81% |
| 2026-01-09 | 18.69 | 19.28 | 17.98 | 18.05 | -0.82% | 10.71 | 6.69% |
| 2026-01-08 | 16.48 | 18.49 | 16.41 | 18.20 | +8.98% | 13.32 | 8.63% |
| 2026-01-07 | 16.88 | 17.06 | 16.46 | 16.70 | +1.27% | 8.05 | 5.52% |
| 2026-01-06 | 16.50 | 17.15 | 16.21 | 16.49 | -0.24% | 6.94 | 4.81% |
| 2026-01-05 | 16.38 | 16.85 | 16.33 | 16.53 | +0.92% | 5.87 | 4.07% |
| 2025-12-31 | 17.15 | 17.65 | 15.92 | 16.38 | 0.00% | 8.93 | 6.22% |
| 2025-12-30 | 16.60 | 17.24 | 16.29 | 16.38 | -0.67% | 4.08 | 2.85% |
| 2025-12-29 | 16.52 | 16.95 | 16.41 | 16.49 | -0.84% | 3.61 | 2.53% |
| 2025-12-26 | 16.56 | 17.24 | 16.53 | 16.63 | -0.83% | 4.99 | 3.44% |
| 2025-12-25 | 17.34 | 17.47 | 16.50 | 16.77 | -3.62% | 6.01 | 4.16% |
| 2025-12-24 | 17.58 | 18.38 | 17.40 | 17.40 | +1.05% | 9.55 | 6.23% |
| 2025-12-23 | 17.49 | 17.73 | 16.92 | 17.22 | -2.88% | 7.28 | 4.91% |
| 2025-12-22 | 16.77 | 18.07 | 16.58 | 17.73 | +7.07% | 12.01 | 7.93% |
| 2025-12-19 | 17.15 | 17.65 | 16.48 | 16.56 | -2.53% | 4.76 | 3.30% |