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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.24 | 16.29 | 15.36 | 15.79 | -3.19% | 4.85 | 3.61% |
| 2025-10-22 | 16.18 | 16.46 | 15.88 | 16.31 | -0.06% | 3.32 | 2.39% |
| 2025-10-21 | 16.02 | 16.60 | 15.80 | 16.32 | +2.45% | 6.08 | 4.36% |
| 2025-10-20 | 16.01 | 16.55 | 15.73 | 15.93 | +0.76% | 5.52 | 4.00% |
| 2025-10-17 | 16.62 | 16.97 | 15.70 | 15.81 | -5.22% | 6.74 | 4.87% |
| 2025-10-16 | 16.83 | 17.50 | 16.51 | 16.68 | -0.89% | 9.48 | 6.50% |
| 2025-10-15 | 17.47 | 17.75 | 15.93 | 16.83 | -2.15% | 14.36 | 10.09% |
| 2025-10-14 | 18.50 | 19.07 | 17.09 | 17.20 | -7.08% | 8.99 | 5.86% |
| 2025-10-13 | 18.00 | 18.84 | 17.80 | 18.51 | -3.54% | 7.76 | 4.92% |
| 2025-10-10 | 19.20 | 19.47 | 18.30 | 19.19 | -2.14% | 11.48 | 7.10% |
| 2025-10-09 | 19.40 | 20.23 | 19.01 | 19.61 | +1.34% | 13.83 | 8.28% |
| 2025-09-30 | 19.04 | 19.86 | 18.90 | 19.35 | +2.54% | 11.58 | 7.13% |
| 2025-09-29 | 18.76 | 19.35 | 18.56 | 18.87 | -0.26% | 11.77 | 7.39% |
| 2025-09-26 | 18.36 | 20.05 | 18.11 | 18.92 | +3.96% | 11.91 | 7.35% |
| 2025-09-25 | 18.11 | 18.55 | 17.57 | 18.20 | -0.05% | 11.24 | 7.44% |
| 2025-09-24 | 16.08 | 18.55 | 15.69 | 18.21 | +15.84% | 14.78 | 10.08% |
| 2025-09-23 | 15.44 | 15.78 | 14.75 | 15.72 | +3.22% | 8.09 | 6.30% |
| 2025-09-22 | 15.09 | 15.39 | 14.90 | 15.23 | +0.73% | 5.13 | 4.02% |
| 2025-09-19 | 15.02 | 15.96 | 15.01 | 15.12 | -2.33% | 10.62 | 8.16% |
| 2025-09-18 | 13.74 | 16.27 | 13.50 | 15.48 | +14.16% | 14.86 | 11.28% |