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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 38.99 | 39.38 | 38.36 | 38.45 | +0.23% | 0.33 | 0.45% |
| 2025-12-17 | 37.84 | 38.50 | 37.25 | 38.36 | +1.37% | 0.64 | 0.89% |
| 2025-12-16 | 39.30 | 39.70 | 37.77 | 37.84 | -3.69% | 0.55 | 0.76% |
| 2025-12-15 | 39.20 | 39.74 | 38.75 | 39.29 | -1.08% | 0.51 | 0.70% |
| 2025-12-12 | 40.00 | 40.20 | 39.51 | 39.72 | -0.50% | 0.54 | 0.71% |
| 2025-12-11 | 41.55 | 41.57 | 39.33 | 39.92 | -2.99% | 0.93 | 1.24% |
| 2025-12-10 | 39.80 | 41.68 | 39.41 | 41.15 | +3.65% | 1.16 | 1.51% |
| 2025-12-09 | 38.80 | 39.71 | 38.80 | 39.70 | +1.53% | 0.50 | 0.67% |
| 2025-12-08 | 39.32 | 39.34 | 38.64 | 39.10 | -0.08% | 0.43 | 0.59% |
| 2025-12-05 | 38.87 | 39.30 | 38.52 | 39.13 | +0.20% | 0.38 | 0.52% |
| 2025-12-04 | 39.01 | 39.43 | 38.70 | 39.05 | -0.10% | 0.33 | 0.45% |
| 2025-12-03 | 39.45 | 39.90 | 38.85 | 39.09 | -0.91% | 0.49 | 0.67% |
| 2025-12-02 | 38.62 | 39.79 | 38.40 | 39.45 | +1.94% | 0.99 | 1.34% |
| 2025-12-01 | 37.37 | 39.26 | 36.96 | 38.70 | +4.79% | 1.00 | 1.38% |
| 2025-11-28 | 36.23 | 36.94 | 35.80 | 36.93 | +1.85% | 0.31 | 0.45% |
| 2025-11-27 | 36.49 | 37.29 | 36.01 | 36.26 | -0.79% | 0.55 | 0.80% |
| 2025-11-26 | 36.60 | 37.59 | 36.00 | 36.55 | +0.27% | 0.61 | 0.88% |
| 2025-11-25 | 35.82 | 37.00 | 35.82 | 36.45 | +1.17% | 0.36 | 0.53% |
| 2025-11-24 | 35.79 | 36.39 | 35.38 | 36.03 | +0.17% | 0.48 | 0.71% |
| 2025-11-21 | 37.51 | 37.85 | 35.08 | 35.97 | -5.32% | 1.11 | 1.63% |