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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.92 | 20.47 | 19.92 | 20.29 | +2.06% | 0.46 | 2.14% |
| 2026-02-13 | 20.05 | 20.18 | 19.81 | 19.88 | -0.85% | 0.25 | 1.18% |
| 2026-02-12 | 19.93 | 20.14 | 19.57 | 20.05 | +0.60% | 0.34 | 1.62% |
| 2026-02-11 | 19.94 | 20.06 | 19.81 | 19.93 | +0.25% | 0.26 | 1.22% |
| 2026-02-10 | 19.89 | 19.98 | 19.77 | 19.88 | -0.05% | 0.29 | 1.39% |
| 2026-02-09 | 19.69 | 19.90 | 19.53 | 19.89 | +1.64% | 0.36 | 1.72% |
| 2026-02-06 | 19.52 | 19.78 | 19.24 | 19.57 | +0.46% | 0.30 | 1.48% |
| 2026-02-05 | 19.63 | 19.72 | 19.38 | 19.48 | -0.36% | 0.29 | 1.42% |
| 2026-02-04 | 19.69 | 19.82 | 19.33 | 19.55 | +0.05% | 0.37 | 1.80% |
| 2026-02-03 | 19.39 | 19.70 | 19.23 | 19.54 | +0.77% | 0.42 | 2.06% |
| 2026-02-02 | 19.49 | 19.83 | 19.16 | 19.39 | 0.00% | 0.70 | 3.42% |
| 2026-01-30 | 18.83 | 19.41 | 18.83 | 19.39 | +1.84% | 0.47 | 2.35% |
| 2026-01-29 | 19.24 | 19.43 | 18.82 | 19.04 | -0.99% | 0.34 | 1.72% |
| 2026-01-28 | 19.56 | 19.65 | 19.07 | 19.23 | -1.18% | 0.39 | 1.92% |
| 2026-01-27 | 19.36 | 19.59 | 18.80 | 19.46 | +0.10% | 0.65 | 3.21% |
| 2026-01-26 | 20.54 | 20.57 | 19.44 | 19.44 | -5.86% | 1.12 | 5.44% |
| 2026-01-23 | 20.35 | 20.76 | 20.31 | 20.65 | +1.23% | 0.35 | 1.63% |
| 2026-01-22 | 20.55 | 20.65 | 20.26 | 20.40 | -0.05% | 0.37 | 1.71% |
| 2026-01-21 | 20.17 | 20.47 | 19.91 | 20.41 | +1.09% | 0.44 | 2.07% |
| 2026-01-20 | 20.31 | 20.47 | 19.80 | 20.19 | -0.35% | 0.62 | 2.94% |