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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.50 | 20.29 | 19.33 | 20.26 | +4.81% | 0.72 | 3.44% |
| 2026-01-16 | 19.41 | 19.87 | 19.12 | 19.33 | +1.74% | 0.49 | 2.42% |
| 2026-01-15 | 18.86 | 19.05 | 18.81 | 19.00 | +0.85% | 0.25 | 1.28% |
| 2026-01-14 | 19.00 | 19.10 | 18.41 | 18.84 | -0.05% | 0.40 | 2.04% |
| 2026-01-13 | 18.68 | 19.12 | 18.64 | 18.85 | +0.59% | 0.38 | 1.93% |
| 2026-01-12 | 18.50 | 18.83 | 18.30 | 18.74 | +1.30% | 0.48 | 2.48% |
| 2026-01-09 | 18.01 | 18.57 | 18.01 | 18.50 | +2.55% | 0.33 | 1.70% |
| 2026-01-08 | 17.67 | 18.17 | 17.66 | 18.04 | +1.75% | 0.27 | 1.43% |
| 2026-01-07 | 17.80 | 17.95 | 17.64 | 17.73 | -0.39% | 0.29 | 1.54% |
| 2026-01-06 | 17.93 | 18.05 | 17.70 | 17.80 | -0.11% | 0.27 | 1.43% |
| 2026-01-05 | 17.67 | 18.16 | 17.54 | 17.82 | +1.37% | 0.49 | 2.62% |
| 2025-12-31 | 17.46 | 17.80 | 17.46 | 17.58 | +0.92% | 0.30 | 1.64% |
| 2025-12-30 | 17.31 | 17.63 | 17.31 | 17.42 | -0.51% | 0.14 | 0.76% |
| 2025-12-29 | 17.45 | 17.55 | 17.24 | 17.51 | +0.46% | 0.21 | 1.17% |
| 2025-12-26 | 17.62 | 17.73 | 17.41 | 17.43 | -1.08% | 0.22 | 1.19% |
| 2025-12-25 | 17.64 | 17.66 | 17.43 | 17.62 | +0.46% | 0.23 | 1.27% |
| 2025-12-24 | 17.32 | 17.54 | 17.01 | 17.54 | +1.80% | 0.14 | 0.78% |
| 2025-12-23 | 17.38 | 17.55 | 17.18 | 17.23 | -1.20% | 0.19 | 1.05% |
| 2025-12-22 | 17.88 | 17.90 | 17.44 | 17.44 | -0.97% | 0.19 | 1.05% |
| 2025-12-19 | 17.21 | 17.65 | 17.21 | 17.61 | +2.09% | 0.22 | 1.22% |