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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.84 | 35.15 | 33.42 | 34.68 | +2.43% | 1.05 | 1.61% |
| 2025-08-19 | 33.96 | 34.16 | 33.40 | 33.85 | -0.38% | 0.88 | 1.38% |
| 2025-08-18 | 34.31 | 34.31 | 33.77 | 33.98 | -1.10% | 1.69 | 2.63% |
| 2025-08-15 | 32.47 | 34.85 | 32.47 | 34.36 | +5.62% | 1.54 | 2.40% |
| 2025-08-14 | 33.58 | 34.17 | 32.44 | 32.53 | -2.79% | 1.17 | 1.87% |
| 2025-08-13 | 33.43 | 33.63 | 33.03 | 33.46 | +0.69% | 0.65 | 1.03% |
| 2025-08-12 | 33.56 | 33.76 | 33.00 | 33.24 | -1.38% | 0.77 | 1.23% |
| 2025-08-11 | 32.37 | 34.46 | 32.17 | 33.70 | +3.92% | 1.43 | 2.26% |
| 2025-08-08 | 32.72 | 32.75 | 31.71 | 32.43 | -0.82% | 0.89 | 1.45% |
| 2025-08-07 | 32.32 | 33.22 | 31.98 | 32.70 | +1.26% | 1.02 | 1.65% |
| 2025-08-06 | 32.22 | 32.34 | 31.87 | 32.29 | +0.62% | 0.59 | 0.97% |
| 2025-08-05 | 31.60 | 32.27 | 31.57 | 32.09 | +1.60% | 0.65 | 1.08% |
| 2025-08-04 | 31.24 | 31.60 | 30.87 | 31.59 | +0.35% | 0.44 | 0.74% |
| 2025-08-01 | 31.65 | 32.11 | 31.18 | 31.48 | -0.09% | 0.60 | 1.00% |
| 2025-07-31 | 31.97 | 32.25 | 31.41 | 31.51 | -1.64% | 0.63 | 1.05% |
| 2025-07-30 | 31.13 | 32.72 | 30.78 | 32.03 | +3.17% | 1.20 | 1.98% |
| 2025-07-29 | 31.77 | 31.77 | 30.47 | 31.05 | +0.22% | 0.49 | 0.85% |
| 2025-07-28 | 32.06 | 32.07 | 30.93 | 30.98 | -1.08% | 0.57 | 0.97% |
| 2025-07-25 | 31.08 | 31.92 | 31.08 | 31.32 | +0.32% | 0.41 | 0.69% |
| 2025-07-24 | 30.58 | 31.39 | 30.58 | 31.22 | +1.48% | 0.44 | 0.75% |