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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.86 | 32.04 | 31.60 | 31.83 | -0.09% | 0.26 | 0.43% |
| 2025-09-16 | 32.05 | 32.32 | 31.58 | 31.86 | -1.36% | 0.42 | 0.69% |
| 2025-09-15 | 32.20 | 32.46 | 30.88 | 32.30 | +0.37% | 0.52 | 0.87% |
| 2025-09-12 | 32.56 | 32.56 | 32.11 | 32.18 | -1.17% | 0.33 | 0.55% |
| 2025-09-11 | 32.16 | 32.65 | 32.06 | 32.56 | +0.25% | 0.46 | 0.75% |
| 2025-09-10 | 32.81 | 33.01 | 32.00 | 32.48 | -1.22% | 0.50 | 0.82% |
| 2025-09-09 | 33.07 | 33.10 | 32.49 | 32.88 | -0.57% | 0.39 | 0.63% |
| 2025-09-08 | 32.41 | 33.09 | 32.11 | 33.07 | +2.04% | 0.52 | 0.84% |
| 2025-09-05 | 32.10 | 32.42 | 31.86 | 32.41 | +1.41% | 0.28 | 0.46% |
| 2025-09-04 | 32.25 | 32.47 | 31.56 | 31.96 | -0.68% | 0.40 | 0.67% |
| 2025-09-03 | 32.63 | 32.88 | 32.00 | 32.18 | -1.32% | 0.30 | 0.50% |
| 2025-09-02 | 33.82 | 33.82 | 32.24 | 32.61 | -3.47% | 0.85 | 1.38% |
| 2025-09-01 | 34.05 | 34.44 | 33.61 | 33.78 | -1.08% | 0.84 | 1.31% |
| 2025-08-29 | 33.64 | 34.38 | 33.40 | 34.15 | +1.45% | 0.93 | 1.44% |
| 2025-08-28 | 33.56 | 34.08 | 32.62 | 33.66 | +0.09% | 0.86 | 1.35% |
| 2025-08-27 | 34.26 | 35.23 | 33.54 | 33.63 | -2.17% | 0.89 | 1.37% |
| 2025-08-26 | 34.55 | 34.64 | 33.96 | 34.38 | +0.17% | 0.61 | 0.93% |
| 2025-08-25 | 34.41 | 34.55 | 33.95 | 34.32 | -0.29% | 0.83 | 1.28% |
| 2025-08-22 | 34.20 | 34.78 | 34.08 | 34.42 | +0.29% | 0.73 | 1.11% |
| 2025-08-21 | 34.75 | 34.83 | 34.06 | 34.32 | -1.03% | 0.99 | 1.51% |