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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.15 | 17.44 | 16.83 | 16.99 | -1.28% | 4.67 | 3.18% |
| 2025-12-17 | 16.88 | 17.75 | 16.70 | 17.21 | +3.99% | 9.29 | 6.29% |
| 2025-12-16 | 16.99 | 17.07 | 16.19 | 16.55 | -2.93% | 5.71 | 4.03% |
| 2025-12-15 | 15.82 | 17.80 | 15.75 | 17.05 | +6.56% | 12.99 | 8.94% |
| 2025-12-12 | 15.19 | 16.12 | 14.92 | 16.00 | +4.17% | 5.23 | 3.89% |
| 2025-12-11 | 15.45 | 15.60 | 15.30 | 15.36 | +0.20% | 3.21 | 2.42% |
| 2025-12-10 | 15.30 | 15.60 | 14.85 | 15.33 | -0.13% | 3.21 | 2.46% |
| 2025-12-09 | 15.73 | 15.96 | 15.18 | 15.35 | -3.82% | 4.80 | 3.61% |
| 2025-12-08 | 14.96 | 16.03 | 14.80 | 15.96 | +6.40% | 6.17 | 4.63% |
| 2025-12-05 | 14.76 | 15.04 | 14.62 | 15.00 | +0.27% | 4.14 | 3.24% |
| 2025-12-04 | 14.30 | 15.20 | 14.05 | 14.96 | +3.89% | 6.37 | 5.04% |
| 2025-12-03 | 14.39 | 14.75 | 14.11 | 14.40 | -0.14% | 3.92 | 3.16% |
| 2025-12-02 | 14.65 | 14.90 | 14.13 | 14.42 | -2.37% | 3.33 | 2.71% |
| 2025-12-01 | 15.40 | 15.42 | 14.48 | 14.77 | -2.64% | 5.16 | 4.06% |
| 2025-11-28 | 13.91 | 15.75 | 13.84 | 15.17 | +9.37% | 9.16 | 7.13% |
| 2025-11-27 | 13.77 | 14.22 | 13.74 | 13.87 | +0.95% | 3.06 | 2.54% |
| 2025-11-26 | 13.70 | 14.03 | 13.48 | 13.74 | -0.15% | 2.07 | 1.75% |
| 2025-11-25 | 13.88 | 14.21 | 13.68 | 13.76 | +1.03% | 3.06 | 2.56% |
| 2025-11-24 | 13.17 | 13.76 | 13.05 | 13.62 | +5.42% | 3.92 | 3.41% |
| 2025-11-21 | 13.59 | 13.78 | 12.89 | 12.92 | -6.71% | 3.59 | 3.17% |