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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 67.70 | 69.44 | 66.76 | 68.10 | +0.44% | 33.96 | 2.09% |
| 2025-08-18 | 67.59 | 68.48 | 66.81 | 67.80 | +0.68% | 33.14 | 2.05% |
| 2025-08-15 | 66.19 | 67.60 | 66.19 | 67.34 | +1.20% | 25.98 | 1.62% |
| 2025-08-14 | 66.23 | 67.26 | 65.67 | 66.54 | +0.79% | 32.21 | 2.03% |
| 2025-08-13 | 65.26 | 66.23 | 65.02 | 66.02 | +0.95% | 19.13 | 1.22% |
| 2025-08-12 | 65.53 | 65.67 | 64.88 | 65.40 | -0.15% | 10.89 | 0.70% |
| 2025-08-11 | 64.52 | 66.08 | 64.52 | 65.50 | +1.53% | 14.63 | 0.94% |
| 2025-08-08 | 65.73 | 66.18 | 64.48 | 64.51 | -1.51% | 13.61 | 0.88% |
| 2025-08-07 | 66.00 | 66.03 | 64.90 | 65.50 | -0.55% | 15.30 | 0.98% |
| 2025-08-06 | 65.00 | 66.50 | 64.76 | 65.86 | +1.62% | 26.23 | 1.67% |
| 2025-08-05 | 64.79 | 65.16 | 64.50 | 64.81 | +0.39% | 12.44 | 0.80% |
| 2025-08-04 | 63.32 | 64.95 | 63.18 | 64.56 | +1.81% | 17.44 | 1.13% |
| 2025-08-01 | 63.48 | 64.44 | 62.88 | 63.41 | +0.03% | 13.52 | 0.89% |
| 2025-07-31 | 64.10 | 65.15 | 63.28 | 63.39 | -1.20% | 18.97 | 1.24% |
| 2025-07-30 | 64.99 | 65.48 | 63.91 | 64.16 | -1.40% | 14.62 | 0.95% |
| 2025-07-29 | 65.20 | 65.35 | 64.37 | 65.07 | -0.50% | 15.09 | 0.98% |
| 2025-07-28 | 65.90 | 66.49 | 65.20 | 65.40 | -0.02% | 13.57 | 0.87% |
| 2025-07-25 | 65.81 | 65.95 | 64.90 | 65.41 | -1.04% | 15.40 | 0.99% |
| 2025-07-24 | 65.02 | 66.35 | 64.87 | 66.10 | +2.07% | 22.22 | 1.41% |
| 2025-07-23 | 64.71 | 65.50 | 64.56 | 64.76 | +0.06% | 15.63 | 1.01% |