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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.00 | 19.23 | 18.90 | 19.18 | +0.16% | 0.32 | 1.61% |
| 2026-04-21 | 19.17 | 19.37 | 18.91 | 19.15 | +0.21% | 0.40 | 2.00% |
| 2026-04-20 | 19.08 | 19.19 | 18.79 | 19.11 | +0.58% | 0.53 | 2.68% |
| 2026-04-17 | 19.19 | 19.31 | 18.94 | 19.00 | -0.99% | 0.41 | 2.04% |
| 2026-04-16 | 18.84 | 19.32 | 18.32 | 19.19 | +1.11% | 0.52 | 2.66% |
| 2026-04-15 | 18.99 | 19.45 | 18.90 | 18.98 | +0.48% | 0.42 | 2.08% |
| 2026-04-14 | 19.09 | 19.10 | 18.64 | 18.89 | +0.64% | 0.29 | 1.47% |
| 2026-04-13 | 18.90 | 18.90 | 18.50 | 18.77 | -0.58% | 0.32 | 1.65% |
| 2026-04-10 | 19.07 | 19.25 | 18.82 | 18.88 | +0.21% | 0.39 | 1.97% |
| 2026-04-09 | 19.09 | 19.16 | 18.57 | 18.84 | -1.26% | 0.41 | 2.06% |
| 2026-04-08 | 18.51 | 19.21 | 18.51 | 19.08 | +5.41% | 0.48 | 2.44% |
| 2026-04-07 | 17.50 | 18.29 | 17.50 | 18.10 | +2.55% | 0.38 | 2.03% |
| 2026-04-03 | 18.29 | 18.29 | 17.30 | 17.65 | -2.70% | 0.37 | 1.99% |
| 2026-04-02 | 18.68 | 18.73 | 17.95 | 18.14 | -2.89% | 0.34 | 1.78% |
| 2026-04-01 | 18.95 | 18.97 | 18.47 | 18.68 | +2.08% | 0.40 | 2.03% |
| 2026-03-31 | 18.95 | 19.08 | 18.26 | 18.30 | -2.81% | 0.34 | 1.76% |
| 2026-03-30 | 18.36 | 18.88 | 18.29 | 18.83 | -0.16% | 0.39 | 2.02% |
| 2026-03-27 | 18.37 | 19.00 | 18.27 | 18.86 | +1.78% | 0.42 | 2.13% |
| 2026-03-26 | 19.20 | 19.20 | 18.37 | 18.53 | -2.63% | 0.43 | 2.20% |
| 2026-03-25 | 18.77 | 19.40 | 18.74 | 19.03 | +2.20% | 0.44 | 2.22% |