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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.28 | 18.44 | 17.78 | 18.06 | -1.20% | 0.36 | 1.89% |
| 2025-11-19 | 18.97 | 19.06 | 18.18 | 18.28 | -3.64% | 0.45 | 2.34% |
| 2025-11-18 | 19.01 | 19.17 | 18.75 | 18.97 | +0.37% | 0.45 | 2.26% |
| 2025-11-17 | 19.79 | 19.79 | 18.80 | 18.90 | -3.47% | 0.43 | 2.16% |
| 2025-11-14 | 19.38 | 19.75 | 19.26 | 19.58 | +0.62% | 0.28 | 1.39% |
| 2025-11-13 | 19.24 | 19.64 | 19.15 | 19.46 | +1.09% | 0.33 | 1.62% |
| 2025-11-12 | 19.52 | 19.52 | 19.13 | 19.25 | -1.18% | 0.30 | 1.51% |
| 2025-11-11 | 19.73 | 19.83 | 19.24 | 19.48 | -0.10% | 0.39 | 1.92% |
| 2025-11-10 | 19.88 | 19.89 | 19.47 | 19.50 | -0.41% | 0.39 | 1.91% |
| 2025-11-07 | 19.48 | 19.77 | 19.21 | 19.58 | +1.03% | 0.43 | 2.12% |
| 2025-11-06 | 19.40 | 19.59 | 19.12 | 19.38 | -0.62% | 0.47 | 2.34% |
| 2025-11-05 | 18.71 | 19.57 | 18.62 | 19.50 | +3.28% | 0.74 | 3.72% |
| 2025-11-04 | 18.85 | 18.90 | 18.66 | 18.88 | +0.48% | 0.33 | 1.68% |
| 2025-11-03 | 18.66 | 18.82 | 18.46 | 18.79 | +1.24% | 0.42 | 2.13% |
| 2025-10-31 | 18.26 | 18.68 | 18.22 | 18.56 | +1.64% | 0.43 | 2.20% |
| 2025-10-30 | 18.71 | 18.80 | 18.10 | 18.26 | -1.56% | 0.50 | 2.56% |
| 2025-10-29 | 18.67 | 18.83 | 18.25 | 18.55 | -0.54% | 0.54 | 2.81% |
| 2025-10-28 | 18.74 | 19.02 | 18.35 | 18.65 | +0.05% | 0.42 | 2.16% |
| 2025-10-27 | 18.45 | 18.73 | 18.03 | 18.64 | +2.14% | 0.49 | 2.56% |
| 2025-10-24 | 17.97 | 18.50 | 17.82 | 18.25 | +2.30% | 0.54 | 2.83% |