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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.99 | 18.71 | 17.55 | 18.62 | +6.40% | 0.59 | 3.14% |
| 2026-03-23 | 18.72 | 18.77 | 17.34 | 17.50 | -7.41% | 0.71 | 3.76% |
| 2026-03-20 | 19.81 | 20.17 | 18.83 | 18.90 | -4.79% | 0.55 | 2.74% |
| 2026-03-19 | 20.20 | 20.39 | 19.75 | 19.85 | -2.46% | 0.44 | 2.10% |
| 2026-03-18 | 19.81 | 20.43 | 19.77 | 20.35 | +2.73% | 0.51 | 2.43% |
| 2026-03-17 | 20.76 | 20.98 | 19.80 | 19.81 | -4.85% | 0.60 | 2.83% |
| 2026-03-16 | 21.00 | 21.30 | 20.73 | 20.82 | -0.86% | 0.54 | 2.45% |
| 2026-03-13 | 21.42 | 21.42 | 20.85 | 21.00 | -0.99% | 0.61 | 2.76% |
| 2026-03-12 | 21.68 | 21.95 | 21.01 | 21.21 | -1.71% | 0.61 | 2.72% |
| 2026-03-11 | 21.61 | 21.75 | 21.30 | 21.58 | +0.19% | 0.68 | 3.04% |
| 2026-03-10 | 20.95 | 21.68 | 20.89 | 21.54 | +3.36% | 0.79 | 3.55% |
| 2026-03-09 | 20.39 | 21.02 | 20.02 | 20.84 | +0.82% | 0.86 | 3.99% |
| 2026-03-06 | 19.92 | 21.04 | 19.70 | 20.67 | +4.18% | 0.92 | 4.27% |
| 2026-03-05 | 19.74 | 20.18 | 19.72 | 19.84 | +2.80% | 0.52 | 2.47% |
| 2026-03-04 | 19.21 | 19.80 | 18.92 | 19.30 | -1.53% | 0.48 | 2.34% |
| 2026-03-03 | 20.43 | 20.49 | 19.17 | 19.60 | -4.06% | 0.64 | 3.10% |
| 2026-03-02 | 20.75 | 20.89 | 19.86 | 20.43 | -2.25% | 0.79 | 3.74% |
| 2026-02-27 | 20.57 | 20.93 | 20.34 | 20.90 | +1.60% | 0.44 | 2.04% |
| 2026-02-26 | 20.40 | 20.65 | 20.17 | 20.57 | +0.98% | 0.49 | 2.30% |
| 2026-02-25 | 20.41 | 20.53 | 20.16 | 20.37 | +0.39% | 0.46 | 2.15% |