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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.89 | 38.30 | 37.18 | 37.99 | +0.26% | 0.60 | 0.85% |
| 2025-11-19 | 38.10 | 39.00 | 37.26 | 37.89 | -0.76% | 1.15 | 1.60% |
| 2025-11-18 | 39.30 | 39.88 | 38.13 | 38.18 | -1.52% | 0.77 | 1.05% |
| 2025-11-17 | 39.32 | 39.86 | 38.32 | 38.77 | -2.34% | 0.71 | 0.97% |
| 2025-11-14 | 41.05 | 41.27 | 39.68 | 39.70 | -4.01% | 0.73 | 0.96% |
| 2025-11-13 | 40.72 | 41.99 | 40.42 | 41.36 | +0.63% | 0.89 | 1.14% |
| 2025-11-12 | 39.55 | 41.20 | 39.31 | 41.10 | +3.71% | 1.05 | 1.38% |
| 2025-11-11 | 39.88 | 40.60 | 39.55 | 39.63 | -1.07% | 0.69 | 0.92% |
| 2025-11-10 | 39.14 | 40.48 | 38.91 | 40.06 | +2.85% | 1.04 | 1.39% |
| 2025-11-07 | 37.70 | 40.80 | 37.70 | 38.95 | +3.07% | 1.37 | 1.84% |
| 2025-11-06 | 36.32 | 37.98 | 36.03 | 37.79 | +4.05% | 0.87 | 1.24% |
| 2025-11-05 | 36.21 | 36.86 | 35.78 | 36.32 | -1.44% | 0.43 | 0.63% |
| 2025-11-04 | 37.82 | 38.26 | 36.52 | 36.85 | -2.56% | 0.55 | 0.78% |
| 2025-11-03 | 37.60 | 38.17 | 36.87 | 37.82 | +1.48% | 0.68 | 0.96% |
| 2025-10-31 | 37.02 | 37.73 | 36.58 | 37.27 | +1.08% | 0.43 | 0.62% |
| 2025-10-30 | 37.70 | 37.88 | 36.61 | 36.87 | -2.46% | 0.52 | 0.74% |
| 2025-10-29 | 36.88 | 37.95 | 36.70 | 37.80 | +1.83% | 0.69 | 0.98% |
| 2025-10-28 | 37.13 | 37.60 | 36.61 | 37.12 | +1.06% | 0.54 | 0.77% |
| 2025-10-27 | 37.49 | 37.93 | 36.27 | 36.73 | -2.03% | 0.76 | 1.10% |
| 2025-10-24 | 37.50 | 37.65 | 37.03 | 37.49 | +0.51% | 0.34 | 0.48% |