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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.90 | 17.97 | 17.56 | 17.84 | -0.34% | 0.26 | 1.41% |
| 2025-10-22 | 17.99 | 18.07 | 17.76 | 17.90 | -0.50% | 0.29 | 1.55% |
| 2025-10-21 | 17.73 | 18.00 | 17.62 | 17.99 | +1.52% | 0.37 | 1.99% |
| 2025-10-20 | 17.55 | 17.91 | 17.49 | 17.72 | +2.37% | 0.30 | 1.63% |
| 2025-10-17 | 17.73 | 17.90 | 17.31 | 17.31 | -2.86% | 0.35 | 1.93% |
| 2025-10-16 | 18.13 | 18.30 | 17.76 | 17.82 | -1.27% | 0.43 | 2.29% |
| 2025-10-15 | 17.69 | 18.05 | 17.30 | 18.05 | +2.04% | 0.49 | 2.61% |
| 2025-10-14 | 17.82 | 17.97 | 17.50 | 17.69 | -0.62% | 0.55 | 2.96% |
| 2025-10-13 | 16.90 | 17.80 | 16.52 | 17.80 | +2.24% | 0.54 | 3.00% |
| 2025-10-10 | 17.27 | 17.65 | 16.95 | 17.41 | +0.81% | 0.44 | 2.45% |
| 2025-10-09 | 17.32 | 17.58 | 17.18 | 17.27 | +0.64% | 0.47 | 2.59% |
| 2025-09-30 | 16.86 | 17.21 | 16.76 | 17.16 | +1.96% | 0.31 | 1.77% |
| 2025-09-29 | 16.75 | 16.89 | 16.32 | 16.83 | +1.63% | 0.35 | 2.00% |
| 2025-09-26 | 16.56 | 16.80 | 16.35 | 16.56 | -0.18% | 0.25 | 1.42% |
| 2025-09-25 | 16.61 | 16.88 | 16.47 | 16.59 | +0.18% | 0.30 | 1.70% |
| 2025-09-24 | 16.30 | 16.78 | 16.01 | 16.56 | +1.04% | 0.30 | 1.72% |
| 2025-09-23 | 16.68 | 16.83 | 15.68 | 16.39 | -2.15% | 0.46 | 2.75% |
| 2025-09-22 | 17.07 | 17.09 | 16.51 | 16.75 | 0.00% | 0.32 | 1.83% |
| 2025-09-19 | 17.07 | 17.19 | 16.66 | 16.75 | -2.39% | 0.32 | 1.84% |
| 2025-09-18 | 17.29 | 17.49 | 17.00 | 17.16 | -0.75% | 0.43 | 2.37% |