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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.77 | 16.90 | 16.59 | 16.81 | 0.00% | 0.27 | 1.52% |
| 2025-08-19 | 16.62 | 16.88 | 16.43 | 16.81 | +1.27% | 0.26 | 1.51% |
| 2025-08-18 | 16.59 | 16.77 | 16.38 | 16.60 | +1.22% | 0.35 | 2.04% |
| 2025-08-15 | 16.22 | 16.64 | 16.16 | 16.40 | +1.49% | 0.37 | 2.15% |
| 2025-08-14 | 16.76 | 16.87 | 16.12 | 16.16 | -3.52% | 0.41 | 2.39% |
| 2025-08-13 | 17.14 | 17.24 | 16.66 | 16.75 | -2.22% | 0.41 | 2.31% |
| 2025-08-12 | 17.20 | 17.20 | 16.91 | 17.13 | +0.06% | 0.37 | 2.07% |
| 2025-08-11 | 17.27 | 17.30 | 17.02 | 17.12 | +0.12% | 0.50 | 2.82% |
| 2025-08-08 | 17.17 | 17.23 | 16.66 | 17.10 | +0.89% | 0.34 | 1.91% |
| 2025-08-07 | 16.70 | 17.38 | 16.46 | 16.95 | +2.23% | 0.54 | 3.04% |
| 2025-08-06 | 16.65 | 16.80 | 16.48 | 16.58 | -0.42% | 0.34 | 1.95% |
| 2025-08-05 | 16.48 | 16.72 | 16.38 | 16.65 | +1.03% | 0.30 | 1.75% |
| 2025-08-04 | 16.00 | 16.57 | 15.90 | 16.48 | +1.10% | 0.37 | 2.20% |
| 2025-08-01 | 15.74 | 16.30 | 15.74 | 16.30 | +3.62% | 0.30 | 1.79% |
| 2025-07-31 | 15.78 | 16.00 | 15.60 | 15.73 | +0.06% | 0.26 | 1.56% |
| 2025-07-30 | 15.87 | 15.95 | 15.55 | 15.72 | -0.51% | 0.22 | 1.33% |
| 2025-07-29 | 16.06 | 16.11 | 15.63 | 15.80 | -0.94% | 0.27 | 1.64% |
| 2025-07-28 | 15.41 | 15.98 | 15.20 | 15.95 | +4.52% | 0.39 | 2.37% |
| 2025-07-25 | 14.90 | 15.27 | 14.85 | 15.26 | +2.62% | 0.22 | 1.38% |
| 2025-07-24 | 14.91 | 15.03 | 14.78 | 14.87 | +0.20% | 0.21 | 1.34% |