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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 65.17 | 65.17 | 64.37 | 64.72 | -0.77% | 14.90 | 0.97% |
| 2025-07-21 | 65.59 | 66.35 | 64.58 | 65.22 | +0.05% | 21.62 | 1.39% |
| 2025-07-18 | 65.48 | 66.20 | 64.98 | 65.19 | +0.09% | 14.53 | 0.93% |
| 2025-07-17 | 64.55 | 65.22 | 64.06 | 65.13 | +0.95% | 14.71 | 0.95% |
| 2025-07-16 | 64.27 | 65.30 | 64.00 | 64.52 | +0.58% | 13.92 | 0.90% |
| 2025-07-15 | 64.45 | 64.80 | 63.70 | 64.15 | -0.36% | 11.85 | 0.77% |
| 2025-07-14 | 64.30 | 64.99 | 63.73 | 64.38 | +0.59% | 13.28 | 0.86% |
| 2025-07-11 | 62.80 | 64.71 | 62.56 | 64.00 | +2.30% | 18.26 | 1.20% |
| 2025-07-10 | 62.49 | 62.95 | 62.19 | 62.56 | -0.13% | 7.66 | 0.51% |
| 2025-07-09 | 63.35 | 64.16 | 62.55 | 62.64 | -0.62% | 12.15 | 0.80% |
| 2025-07-08 | 62.37 | 63.37 | 62.28 | 63.03 | +1.14% | 12.89 | 0.86% |
| 2025-07-07 | 63.83 | 64.09 | 62.22 | 62.32 | -2.79% | 14.35 | 0.96% |
| 2025-07-04 | 64.60 | 64.85 | 63.80 | 64.11 | -0.99% | 10.40 | 0.68% |
| 2025-07-03 | 64.40 | 65.15 | 64.12 | 64.75 | +0.51% | 11.49 | 0.75% |
| 2025-07-02 | 64.30 | 65.19 | 64.21 | 64.42 | +0.31% | 14.28 | 0.93% |
| 2025-07-01 | 64.50 | 64.57 | 63.81 | 64.22 | -0.54% | 8.82 | 0.58% |
| 2025-06-30 | 64.00 | 64.91 | 63.80 | 64.57 | +1.18% | 12.90 | 0.84% |
| 2025-06-27 | 65.56 | 65.56 | 63.80 | 63.82 | -0.70% | 15.82 | 1.03% |
| 2025-06-26 | 65.00 | 65.31 | 64.27 | 64.27 | -1.05% | 13.55 | 0.88% |
| 2025-06-25 | 64.00 | 65.00 | 63.66 | 64.95 | +1.39% | 14.37 | 0.93% |