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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.69 | 17.28 | 16.60 | 17.25 | +2.74% | 0.34 | 1.90% |
| 2025-12-17 | 16.74 | 16.89 | 16.39 | 16.79 | +0.36% | 0.22 | 1.24% |
| 2025-12-16 | 17.06 | 17.06 | 16.62 | 16.73 | -1.59% | 0.23 | 1.34% |
| 2025-12-15 | 17.00 | 17.16 | 16.65 | 17.00 | -0.47% | 0.30 | 1.71% |
| 2025-12-12 | 17.11 | 17.33 | 16.84 | 17.08 | +0.35% | 0.22 | 1.22% |
| 2025-12-11 | 17.38 | 17.60 | 17.01 | 17.02 | -2.07% | 0.30 | 1.66% |
| 2025-12-10 | 17.72 | 17.72 | 17.22 | 17.38 | -0.69% | 0.20 | 1.10% |
| 2025-12-09 | 17.82 | 18.09 | 17.50 | 17.50 | -1.74% | 0.24 | 1.27% |
| 2025-12-08 | 17.50 | 17.96 | 17.50 | 17.81 | +1.95% | 0.38 | 2.03% |
| 2025-12-05 | 17.33 | 17.54 | 17.04 | 17.47 | +1.16% | 0.29 | 1.63% |
| 2025-12-04 | 17.30 | 17.50 | 17.14 | 17.27 | -0.86% | 0.26 | 1.41% |
| 2025-12-03 | 17.58 | 17.64 | 17.32 | 17.42 | -0.46% | 0.29 | 1.56% |
| 2025-12-02 | 17.82 | 17.84 | 17.36 | 17.50 | -0.96% | 0.27 | 1.50% |
| 2025-12-01 | 17.79 | 18.13 | 17.67 | 17.67 | -0.11% | 0.36 | 1.90% |
| 2025-11-28 | 17.61 | 17.73 | 17.37 | 17.69 | +0.97% | 0.22 | 1.17% |
| 2025-11-27 | 17.36 | 17.61 | 17.32 | 17.52 | +1.15% | 0.26 | 1.43% |
| 2025-11-26 | 17.72 | 17.82 | 17.26 | 17.32 | -1.59% | 0.25 | 1.37% |
| 2025-11-25 | 17.47 | 17.88 | 17.40 | 17.60 | +1.79% | 0.31 | 1.66% |
| 2025-11-24 | 17.12 | 17.42 | 16.93 | 17.29 | +1.95% | 0.33 | 1.83% |
| 2025-11-21 | 17.97 | 18.30 | 16.80 | 16.96 | -6.09% | 0.55 | 3.01% |