呈和科技 sh.688625
101.55
+1.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 101.65 | 103.58 | 96.17 | 101.55 | +1.06% | 7.21 | 3.83% |
| 2026-05-22 | 91.37 | 104.38 | 91.37 | 100.48 | +9.97% | 8.69 | 4.73% |
| 2026-05-21 | 99.29 | 99.29 | 90.05 | 91.37 | -8.36% | 5.80 | 3.23% |
| 2026-05-20 | 91.80 | 99.86 | 90.50 | 99.70 | +7.20% | 6.45 | 3.57% |
| 2026-05-19 | 91.15 | 93.00 | 87.01 | 93.00 | +2.15% | 3.42 | 2.01% |
| 2026-05-18 | 90.20 | 95.90 | 87.70 | 91.04 | +0.93% | 3.93 | 2.26% |
| 2026-05-15 | 93.00 | 95.09 | 88.88 | 90.20 | -4.24% | 4.93 | 2.86% |
| 2026-05-14 | 96.20 | 97.18 | 86.58 | 94.19 | -2.14% | 9.63 | 5.55% |
| 2026-05-13 | 78.67 | 96.25 | 78.67 | 96.25 | +20.00% | 9.22 | 5.42% |
| 2026-05-12 | 82.00 | 82.00 | 77.00 | 80.21 | -2.22% | 4.43 | 2.99% |
| 2026-05-11 | 82.82 | 84.49 | 80.20 | 82.03 | -0.62% | 2.70 | 1.75% |
| 2026-05-08 | 82.82 | 85.32 | 82.01 | 82.54 | -1.92% | 2.83 | 1.80% |
| 2026-05-07 | 78.00 | 85.78 | 76.49 | 84.16 | +7.90% | 5.08 | 3.30% |
| 2026-05-06 | 75.00 | 79.37 | 72.25 | 78.00 | +6.85% | 4.84 | 3.37% |
| 2026-04-30 | 71.39 | 76.66 | 71.01 | 73.00 | +1.11% | 3.02 | 2.19% |
| 2026-04-29 | 70.80 | 72.98 | 69.17 | 72.20 | +1.86% | 3.18 | 2.37% |
| 2026-04-28 | 71.89 | 72.38 | 69.00 | 70.88 | +0.03% | 2.01 | 1.50% |
| 2026-04-27 | 71.54 | 72.48 | 69.30 | 70.86 | +0.71% | 2.09 | 1.56% |
| 2026-04-24 | 70.51 | 71.50 | 69.35 | 70.36 | -0.62% | 1.38 | 1.04% |
| 2026-04-23 | 71.94 | 72.79 | 69.00 | 70.80 | -1.26% | 1.95 | 1.46% |