汇川技术 sz.300124
78.99
+1.57%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 77.87 | 79.36 | 76.30 | 78.99 | +1.57% | 38.72 | 2.05% |
| 2026-05-21 | 77.00 | 80.75 | 77.00 | 77.77 | +1.32% | 52.85 | 2.77% |
| 2026-05-20 | 77.16 | 77.58 | 75.69 | 76.76 | -1.34% | 24.86 | 1.35% |
| 2026-05-19 | 77.60 | 77.88 | 75.90 | 77.80 | +0.57% | 27.34 | 1.47% |
| 2026-05-18 | 77.42 | 79.30 | 76.62 | 77.36 | +0.05% | 42.47 | 2.27% |
| 2026-05-15 | 74.49 | 79.88 | 74.49 | 77.32 | +3.90% | 55.85 | 2.98% |
| 2026-05-14 | 76.46 | 76.55 | 74.40 | 74.42 | -2.67% | 21.94 | 1.21% |
| 2026-05-13 | 75.37 | 76.77 | 73.78 | 76.46 | +1.34% | 38.24 | 2.12% |
| 2026-05-12 | 77.48 | 78.08 | 75.25 | 75.45 | -2.63% | 33.85 | 1.85% |
| 2026-05-11 | 75.50 | 78.24 | 75.20 | 77.49 | +3.32% | 48.57 | 2.61% |
| 2026-05-08 | 74.67 | 76.21 | 74.53 | 75.00 | -0.73% | 38.37 | 2.12% |
| 2026-05-07 | 71.90 | 76.19 | 71.77 | 75.55 | +6.30% | 65.00 | 3.60% |
| 2026-05-06 | 69.98 | 71.55 | 69.01 | 71.07 | +3.60% | 39.15 | 2.29% |
| 2026-04-30 | 67.67 | 70.41 | 67.42 | 68.60 | +1.49% | 38.47 | 2.31% |
| 2026-04-29 | 61.99 | 67.67 | 61.80 | 67.59 | +10.15% | 58.45 | 3.70% |
| 2026-04-28 | 64.00 | 64.00 | 60.13 | 61.36 | -6.66% | 41.43 | 2.80% |
| 2026-04-27 | 64.11 | 66.55 | 64.02 | 65.74 | +1.53% | 24.47 | 1.55% |
| 2026-04-24 | 65.02 | 65.29 | 63.63 | 64.75 | -0.90% | 22.19 | 1.44% |
| 2026-04-23 | 67.00 | 67.19 | 65.28 | 65.34 | -2.35% | 20.15 | 1.27% |
| 2026-04-22 | 65.86 | 67.12 | 65.32 | 66.91 | +1.32% | 18.64 | 1.17% |