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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.38 | 14.45 | 13.73 | 13.85 | -1.77% | 2.43 | 2.03% |
| 2025-11-19 | 14.58 | 14.85 | 14.02 | 14.10 | -3.29% | 2.63 | 2.14% |
| 2025-11-18 | 14.38 | 14.74 | 14.33 | 14.58 | +0.76% | 2.52 | 2.02% |
| 2025-11-17 | 14.48 | 14.75 | 14.35 | 14.47 | +0.35% | 2.52 | 2.02% |
| 2025-11-14 | 15.00 | 15.00 | 14.38 | 14.42 | -5.13% | 4.51 | 3.59% |
| 2025-11-13 | 14.99 | 15.48 | 14.91 | 15.20 | +0.46% | 4.12 | 3.15% |
| 2025-11-12 | 15.85 | 15.85 | 14.90 | 15.13 | -4.00% | 5.85 | 4.50% |
| 2025-11-11 | 15.50 | 16.15 | 15.23 | 15.76 | +2.67% | 8.57 | 6.34% |
| 2025-11-10 | 15.18 | 15.45 | 15.03 | 15.35 | +1.05% | 3.28 | 2.51% |
| 2025-11-07 | 15.30 | 15.51 | 14.90 | 15.19 | -2.25% | 3.33 | 2.55% |
| 2025-11-06 | 15.34 | 15.77 | 15.16 | 15.54 | +1.90% | 4.19 | 3.15% |
| 2025-11-05 | 15.41 | 15.56 | 15.02 | 15.25 | -3.30% | 3.84 | 2.93% |
| 2025-11-04 | 16.12 | 16.59 | 15.63 | 15.77 | -1.38% | 4.62 | 3.35% |
| 2025-11-03 | 16.30 | 16.31 | 15.43 | 15.99 | -2.91% | 5.53 | 4.08% |
| 2025-10-31 | 16.52 | 16.85 | 15.91 | 16.47 | -2.26% | 6.02 | 4.29% |
| 2025-10-30 | 17.06 | 17.45 | 16.78 | 16.85 | -2.15% | 5.61 | 3.84% |
| 2025-10-29 | 16.88 | 17.54 | 16.70 | 17.22 | +0.06% | 6.44 | 4.40% |
| 2025-10-28 | 17.65 | 17.80 | 17.11 | 17.21 | -4.07% | 6.32 | 4.23% |
| 2025-10-27 | 18.58 | 19.03 | 17.43 | 17.94 | +3.28% | 13.85 | 8.92% |
| 2025-10-24 | 15.92 | 17.62 | 15.92 | 17.37 | +10.01% | 10.07 | 6.99% |