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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.38 | 31.57 | 30.71 | 30.76 | -1.96% | 0.56 | 0.95% |
| 2025-07-22 | 31.18 | 31.47 | 30.99 | 31.38 | +0.86% | 0.58 | 0.99% |
| 2025-07-21 | 31.70 | 31.70 | 30.96 | 31.11 | -1.94% | 0.70 | 1.19% |
| 2025-07-18 | 29.83 | 31.88 | 29.83 | 31.73 | +6.78% | 1.15 | 1.95% |
| 2025-07-17 | 29.62 | 29.77 | 29.35 | 29.71 | +0.47% | 0.40 | 0.72% |
| 2025-07-16 | 29.83 | 30.10 | 29.57 | 29.57 | -0.77% | 0.50 | 0.88% |
| 2025-07-15 | 29.52 | 30.01 | 29.37 | 29.80 | +1.08% | 0.49 | 0.87% |
| 2025-07-14 | 29.99 | 29.99 | 29.18 | 29.48 | -2.85% | 0.91 | 1.63% |
| 2025-07-11 | 30.44 | 30.62 | 30.04 | 30.35 | -0.29% | 0.26 | 0.46% |
| 2025-07-10 | 30.70 | 30.70 | 30.14 | 30.44 | -0.65% | 0.27 | 0.48% |
| 2025-07-09 | 30.74 | 31.28 | 30.40 | 30.63 | +0.23% | 0.35 | 0.59% |
| 2025-07-08 | 30.28 | 30.65 | 30.06 | 30.56 | +1.08% | 0.32 | 0.56% |
| 2025-07-07 | 29.72 | 30.41 | 29.62 | 30.24 | +1.40% | 0.20 | 0.35% |
| 2025-07-04 | 29.82 | 30.24 | 29.49 | 29.82 | -0.46% | 0.31 | 0.54% |
| 2025-07-03 | 29.80 | 30.39 | 29.80 | 29.96 | -0.95% | 0.28 | 0.49% |
| 2025-07-02 | 30.89 | 30.96 | 30.09 | 30.25 | -1.84% | 0.25 | 0.43% |
| 2025-07-01 | 30.37 | 31.01 | 30.02 | 30.81 | +1.47% | 0.39 | 0.67% |
| 2025-06-30 | 30.17 | 30.43 | 29.86 | 30.37 | +0.66% | 0.48 | 0.85% |
| 2025-06-27 | 29.78 | 30.68 | 29.58 | 30.17 | -0.03% | 0.56 | 0.99% |
| 2025-06-26 | 30.95 | 30.95 | 30.15 | 30.18 | -2.50% | 0.33 | 0.56% |