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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.31 | 17.52 | 17.14 | 17.29 | -0.06% | 0.30 | 1.65% |
| 2025-09-16 | 17.34 | 17.40 | 16.90 | 17.30 | -0.23% | 0.27 | 1.52% |
| 2025-09-15 | 17.31 | 17.47 | 17.13 | 17.34 | +0.35% | 0.32 | 1.78% |
| 2025-09-12 | 17.73 | 17.73 | 17.23 | 17.28 | -2.04% | 0.39 | 2.15% |
| 2025-09-11 | 17.13 | 17.79 | 16.96 | 17.64 | +1.97% | 0.42 | 2.29% |
| 2025-09-10 | 17.28 | 17.43 | 16.92 | 17.30 | +0.87% | 0.29 | 1.61% |
| 2025-09-09 | 17.49 | 17.59 | 17.03 | 17.15 | -1.15% | 0.45 | 2.47% |
| 2025-09-08 | 16.70 | 17.36 | 16.68 | 17.35 | +3.58% | 0.43 | 2.43% |
| 2025-09-05 | 16.46 | 16.78 | 16.15 | 16.75 | +3.27% | 0.52 | 3.00% |
| 2025-09-04 | 16.02 | 16.71 | 15.99 | 16.22 | -0.18% | 0.57 | 3.32% |
| 2025-09-03 | 17.00 | 17.00 | 16.25 | 16.25 | -3.10% | 0.44 | 2.54% |
| 2025-09-02 | 17.12 | 17.35 | 16.22 | 16.77 | -2.04% | 0.77 | 4.40% |
| 2025-09-01 | 17.35 | 18.05 | 16.94 | 17.12 | +5.55% | 1.41 | 7.76% |
| 2025-08-29 | 16.44 | 16.49 | 15.92 | 16.22 | -1.34% | 0.46 | 2.72% |
| 2025-08-28 | 16.59 | 17.04 | 15.82 | 16.44 | -1.26% | 0.69 | 4.06% |
| 2025-08-27 | 17.31 | 17.36 | 16.65 | 16.65 | -3.48% | 0.51 | 2.87% |
| 2025-08-26 | 16.83 | 17.38 | 16.62 | 17.25 | +2.62% | 0.42 | 2.33% |
| 2025-08-25 | 16.92 | 17.14 | 16.76 | 16.81 | -0.24% | 0.39 | 2.22% |
| 2025-08-22 | 16.91 | 17.07 | 16.68 | 16.85 | +0.12% | 0.26 | 1.50% |
| 2025-08-21 | 17.15 | 17.15 | 16.79 | 16.83 | +0.12% | 0.28 | 1.56% |