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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 52.28 | 53.00 | 50.66 | 53.00 | +3.46% | 1.41 | 1.44% |
| 2026-03-23 | 55.63 | 55.63 | 50.47 | 51.23 | -8.52% | 1.71 | 1.72% |
| 2026-03-20 | 58.99 | 59.42 | 55.51 | 56.00 | -4.37% | 1.93 | 1.79% |
| 2026-03-19 | 62.47 | 62.87 | 58.10 | 58.56 | -5.55% | 1.49 | 1.32% |
| 2026-03-18 | 59.20 | 63.20 | 58.52 | 62.00 | +5.21% | 1.59 | 1.39% |
| 2026-03-17 | 60.00 | 61.28 | 58.28 | 58.93 | +0.84% | 1.87 | 1.66% |
| 2026-03-16 | 60.82 | 61.10 | 57.35 | 58.44 | -3.69% | 1.80 | 1.63% |
| 2026-03-13 | 60.66 | 61.74 | 59.80 | 60.68 | +0.13% | 0.99 | 0.86% |
| 2026-03-12 | 61.09 | 61.69 | 59.50 | 60.60 | -0.90% | 1.07 | 0.94% |
| 2026-03-11 | 62.97 | 64.50 | 60.70 | 61.15 | -2.60% | 1.62 | 1.38% |
| 2026-03-10 | 63.00 | 64.39 | 61.72 | 62.78 | +2.78% | 1.89 | 1.59% |
| 2026-03-09 | 65.58 | 65.58 | 59.66 | 61.08 | -7.24% | 2.74 | 2.36% |
| 2026-03-06 | 67.65 | 68.20 | 65.55 | 65.85 | -1.88% | 1.04 | 0.83% |
| 2026-03-05 | 69.03 | 69.88 | 66.20 | 67.11 | -0.89% | 1.42 | 1.11% |
| 2026-03-04 | 68.26 | 70.48 | 66.61 | 67.71 | -1.78% | 1.60 | 1.25% |
| 2026-03-03 | 74.59 | 75.66 | 67.00 | 68.94 | -7.21% | 3.33 | 2.50% |
| 2026-03-02 | 71.06 | 75.30 | 71.06 | 74.30 | +1.75% | 2.06 | 1.48% |
| 2026-02-27 | 73.00 | 74.28 | 71.97 | 73.02 | +0.03% | 1.90 | 1.38% |
| 2026-02-26 | 72.88 | 74.20 | 69.88 | 73.00 | +0.16% | 2.26 | 1.66% |
| 2026-02-25 | 72.98 | 75.88 | 70.01 | 72.88 | +0.40% | 2.71 | 2.00% |