科汇股份 sh.688681
19.56
-3.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.26 | 20.52 | 19.37 | 19.56 | -3.36% | 0.51 | 2.46% |
| 2026-05-22 | 19.67 | 20.35 | 19.24 | 20.24 | +3.21% | 0.40 | 1.93% |
| 2026-05-21 | 20.50 | 20.95 | 19.43 | 19.61 | -4.62% | 0.46 | 2.19% |
| 2026-05-20 | 20.50 | 20.80 | 20.22 | 20.56 | +0.39% | 0.46 | 2.16% |
| 2026-05-19 | 20.30 | 20.67 | 20.09 | 20.48 | +0.79% | 0.35 | 1.66% |
| 2026-05-18 | 20.07 | 20.39 | 19.87 | 20.32 | +1.85% | 0.48 | 2.29% |
| 2026-05-15 | 20.30 | 20.51 | 19.71 | 19.95 | -1.82% | 0.49 | 2.34% |
| 2026-05-14 | 20.82 | 20.83 | 20.20 | 20.32 | -2.03% | 0.52 | 2.42% |
| 2026-05-13 | 20.91 | 21.06 | 20.49 | 20.74 | -0.29% | 0.69 | 3.19% |
| 2026-05-12 | 21.24 | 21.36 | 20.67 | 20.80 | -2.03% | 0.64 | 2.89% |
| 2026-05-11 | 21.38 | 21.38 | 20.97 | 21.23 | +0.14% | 0.47 | 2.11% |
| 2026-05-08 | 21.03 | 21.33 | 20.79 | 21.20 | +0.81% | 0.52 | 2.35% |
| 2026-05-07 | 20.55 | 21.38 | 20.37 | 21.03 | +2.34% | 0.72 | 3.28% |
| 2026-05-06 | 20.55 | 20.96 | 20.24 | 20.55 | +0.88% | 0.82 | 3.81% |
| 2026-04-30 | 20.00 | 20.43 | 19.70 | 20.37 | +1.85% | 0.66 | 3.12% |
| 2026-04-29 | 19.29 | 20.03 | 19.10 | 20.00 | +3.36% | 0.47 | 2.26% |
| 2026-04-28 | 19.40 | 19.63 | 19.21 | 19.35 | -0.36% | 0.40 | 1.98% |
| 2026-04-27 | 18.96 | 19.46 | 18.80 | 19.42 | +2.26% | 0.51 | 2.53% |
| 2026-04-24 | 18.65 | 19.07 | 18.41 | 18.99 | +1.50% | 0.44 | 2.22% |
| 2026-04-23 | 19.19 | 19.35 | 18.70 | 18.71 | -2.45% | 0.32 | 1.60% |