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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 68.05 | 72.05 | 68.05 | 71.70 | +3.46% | 2.18 | 1.64% |
| 2026-04-21 | 68.78 | 70.30 | 68.01 | 69.30 | +0.67% | 1.65 | 1.27% |
| 2026-04-20 | 70.14 | 70.98 | 68.40 | 68.84 | -2.04% | 2.04 | 1.57% |
| 2026-04-17 | 70.83 | 71.40 | 67.31 | 70.27 | -1.78% | 2.72 | 2.08% |
| 2026-04-16 | 70.66 | 72.50 | 67.10 | 71.54 | +4.85% | 3.69 | 2.79% |
| 2026-04-15 | 69.54 | 71.00 | 66.00 | 68.23 | -1.36% | 2.97 | 2.30% |
| 2026-04-14 | 65.64 | 70.88 | 65.64 | 69.17 | +5.19% | 4.20 | 3.26% |
| 2026-04-13 | 64.50 | 68.09 | 63.80 | 65.76 | +2.11% | 2.79 | 2.27% |
| 2026-04-10 | 60.00 | 65.48 | 59.21 | 64.40 | +8.78% | 3.99 | 3.33% |
| 2026-04-09 | 58.25 | 60.64 | 56.56 | 59.20 | +1.23% | 2.98 | 2.68% |
| 2026-04-08 | 58.07 | 59.00 | 56.51 | 58.48 | +2.79% | 2.69 | 2.47% |
| 2026-04-07 | 53.80 | 57.84 | 53.37 | 56.89 | +8.07% | 2.39 | 2.26% |
| 2026-04-03 | 52.00 | 53.50 | 52.00 | 52.64 | +0.11% | 0.85 | 0.85% |
| 2026-04-02 | 54.19 | 54.19 | 51.56 | 52.58 | -3.52% | 0.77 | 0.78% |
| 2026-04-01 | 55.50 | 55.50 | 53.22 | 54.50 | +2.48% | 0.81 | 0.79% |
| 2026-03-31 | 54.50 | 55.18 | 52.70 | 53.18 | -2.80% | 1.24 | 1.22% |
| 2026-03-30 | 54.25 | 55.48 | 53.39 | 54.71 | -1.42% | 0.84 | 0.82% |
| 2026-03-27 | 52.90 | 56.48 | 52.56 | 55.50 | +3.47% | 0.87 | 0.84% |
| 2026-03-26 | 56.20 | 56.22 | 53.01 | 53.64 | -4.32% | 1.01 | 0.99% |
| 2026-03-25 | 54.00 | 56.15 | 52.39 | 56.06 | +5.77% | 2.08 | 2.02% |