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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 59.01 | 61.90 | 59.00 | 60.50 | -2.28% | 2.46 | 2.17% |
| 2026-01-16 | 61.00 | 63.99 | 59.64 | 61.91 | +4.28% | 3.72 | 3.21% |
| 2026-01-15 | 57.47 | 60.66 | 57.30 | 59.37 | +1.12% | 3.45 | 3.10% |
| 2026-01-14 | 61.19 | 62.51 | 57.21 | 58.71 | -5.79% | 5.25 | 4.70% |
| 2026-01-13 | 55.00 | 66.60 | 54.52 | 62.32 | +12.29% | 6.72 | 5.79% |
| 2026-01-12 | 55.00 | 59.85 | 53.16 | 55.50 | +3.54% | 5.66 | 5.34% |
| 2026-01-09 | 53.35 | 55.59 | 51.69 | 53.60 | -0.19% | 3.49 | 3.48% |
| 2026-01-08 | 50.62 | 54.48 | 50.62 | 53.70 | +3.35% | 3.88 | 3.91% |
| 2026-01-07 | 46.12 | 53.07 | 45.01 | 51.96 | +12.86% | 5.23 | 5.59% |
| 2026-01-06 | 42.38 | 46.62 | 41.80 | 46.04 | +8.64% | 2.94 | 3.50% |
| 2026-01-05 | 41.50 | 42.99 | 41.20 | 42.38 | +2.86% | 1.35 | 1.69% |
| 2025-12-31 | 41.30 | 41.47 | 40.52 | 41.20 | +0.02% | 0.62 | 0.80% |
| 2025-12-30 | 41.92 | 41.92 | 40.88 | 41.19 | -1.79% | 0.70 | 0.90% |
| 2025-12-29 | 40.70 | 42.83 | 40.32 | 41.94 | +3.58% | 1.69 | 2.14% |
| 2025-12-26 | 39.28 | 40.97 | 39.25 | 40.49 | +2.48% | 1.00 | 1.32% |
| 2025-12-25 | 38.49 | 39.58 | 38.32 | 39.51 | +2.15% | 0.49 | 0.67% |
| 2025-12-24 | 38.42 | 38.79 | 38.09 | 38.68 | +0.29% | 0.34 | 0.47% |
| 2025-12-23 | 39.26 | 39.39 | 38.14 | 38.57 | -1.36% | 0.43 | 0.59% |
| 2025-12-22 | 38.86 | 39.24 | 38.41 | 39.10 | +1.11% | 0.43 | 0.58% |
| 2025-12-19 | 38.64 | 39.33 | 38.50 | 38.67 | +0.57% | 0.30 | 0.41% |