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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.02 | 15.02 | 14.74 | 14.84 | -1.13% | 0.23 | 1.47% |
| 2025-07-22 | 15.22 | 15.31 | 14.79 | 15.01 | -1.05% | 0.37 | 2.33% |
| 2025-07-21 | 14.68 | 15.28 | 14.61 | 15.17 | +4.12% | 0.44 | 2.78% |
| 2025-07-18 | 14.44 | 14.65 | 14.33 | 14.57 | +0.48% | 0.20 | 1.30% |
| 2025-07-17 | 14.34 | 14.54 | 14.31 | 14.50 | +0.97% | 0.17 | 1.15% |
| 2025-07-16 | 14.36 | 14.48 | 14.01 | 14.36 | +0.63% | 0.20 | 1.33% |
| 2025-07-15 | 14.45 | 14.56 | 14.12 | 14.27 | -1.25% | 0.18 | 1.22% |
| 2025-07-14 | 14.30 | 14.48 | 14.20 | 14.45 | +1.55% | 0.20 | 1.33% |
| 2025-07-11 | 14.35 | 14.40 | 14.01 | 14.23 | -0.77% | 0.30 | 2.00% |
| 2025-07-10 | 14.33 | 14.46 | 14.22 | 14.34 | -0.35% | 0.20 | 1.35% |
| 2025-07-09 | 14.47 | 14.57 | 14.29 | 14.39 | -0.21% | 0.24 | 1.60% |
| 2025-07-08 | 14.34 | 14.52 | 14.14 | 14.42 | +1.34% | 0.32 | 2.13% |
| 2025-07-07 | 13.81 | 14.25 | 13.81 | 14.23 | +2.74% | 0.22 | 1.51% |
| 2025-07-04 | 14.17 | 14.17 | 13.81 | 13.85 | -1.77% | 0.18 | 1.25% |
| 2025-07-03 | 14.13 | 14.15 | 13.97 | 14.10 | +0.36% | 0.16 | 1.09% |
| 2025-07-02 | 14.09 | 14.17 | 13.95 | 14.05 | -0.07% | 0.19 | 1.28% |
| 2025-07-01 | 14.01 | 14.19 | 13.93 | 14.06 | +0.43% | 0.23 | 1.54% |
| 2025-06-30 | 13.87 | 14.00 | 13.78 | 14.00 | +1.30% | 0.16 | 1.09% |
| 2025-06-27 | 13.75 | 13.84 | 13.68 | 13.82 | +1.02% | 0.18 | 1.28% |
| 2025-06-26 | 13.71 | 13.79 | 13.57 | 13.68 | -0.07% | 0.18 | 1.28% |