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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.13 | 13.67 | 13.02 | 13.56 | +2.34% | 3.04 | 2.69% |
| 2025-09-16 | 13.21 | 13.33 | 12.76 | 13.25 | +1.30% | 3.06 | 2.80% |
| 2025-09-15 | 13.51 | 13.70 | 12.97 | 13.08 | -0.08% | 3.12 | 2.82% |
| 2025-09-12 | 12.73 | 13.38 | 12.60 | 13.09 | +3.56% | 3.58 | 3.25% |
| 2025-09-11 | 12.30 | 12.82 | 12.26 | 12.64 | +2.35% | 2.67 | 2.53% |
| 2025-09-10 | 12.36 | 12.73 | 12.34 | 12.35 | -0.32% | 1.69 | 1.61% |
| 2025-09-09 | 12.61 | 12.73 | 12.25 | 12.39 | -2.67% | 1.86 | 1.78% |
| 2025-09-08 | 12.70 | 12.82 | 12.35 | 12.73 | +0.24% | 2.17 | 2.05% |
| 2025-09-05 | 12.16 | 12.72 | 12.08 | 12.70 | +4.53% | 3.58 | 3.41% |
| 2025-09-04 | 12.85 | 12.95 | 11.96 | 12.15 | -6.32% | 3.29 | 3.14% |
| 2025-09-03 | 12.83 | 13.13 | 12.73 | 12.97 | +1.09% | 2.76 | 2.54% |
| 2025-09-02 | 13.67 | 13.67 | 12.72 | 12.83 | -5.66% | 4.27 | 3.90% |
| 2025-09-01 | 14.00 | 14.20 | 13.50 | 13.60 | -1.81% | 3.74 | 3.24% |
| 2025-08-29 | 14.12 | 14.20 | 13.65 | 13.85 | -1.91% | 3.26 | 2.82% |
| 2025-08-28 | 13.64 | 14.28 | 13.64 | 14.12 | +4.83% | 5.97 | 5.06% |
| 2025-08-27 | 13.98 | 14.25 | 13.41 | 13.47 | -3.58% | 4.27 | 3.65% |
| 2025-08-26 | 14.27 | 14.49 | 13.95 | 13.97 | -0.36% | 4.67 | 3.91% |
| 2025-08-25 | 13.98 | 14.44 | 13.82 | 14.02 | +0.43% | 5.41 | 4.57% |
| 2025-08-22 | 14.06 | 14.23 | 13.63 | 13.96 | -0.85% | 5.80 | 4.98% |
| 2025-08-21 | 14.39 | 14.60 | 13.92 | 14.08 | -1.74% | 4.89 | 4.07% |