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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 62.23 | 64.10 | 62.23 | 64.06 | +3.41% | 16.54 | 1.09% |
| 2025-06-23 | 61.50 | 62.16 | 61.44 | 61.95 | +0.16% | 6.69 | 0.45% |
| 2025-06-20 | 61.86 | 62.45 | 61.56 | 61.85 | -0.16% | 6.71 | 0.45% |
| 2025-06-19 | 62.28 | 63.09 | 61.93 | 61.95 | -0.80% | 9.01 | 0.60% |
| 2025-06-18 | 62.05 | 62.64 | 61.98 | 62.45 | +0.42% | 6.06 | 0.41% |
| 2025-06-17 | 62.78 | 63.11 | 62.05 | 62.19 | -0.88% | 8.57 | 0.58% |
| 2025-06-16 | 63.78 | 63.78 | 62.51 | 62.74 | -1.65% | 12.70 | 0.85% |
| 2025-06-13 | 63.85 | 65.28 | 63.60 | 63.79 | +0.14% | 24.35 | 1.59% |
| 2025-06-12 | 63.50 | 64.20 | 63.03 | 63.70 | +0.02% | 9.43 | 0.62% |
| 2025-06-11 | 63.00 | 63.97 | 62.99 | 63.69 | +0.84% | 9.09 | 0.60% |
| 2025-06-10 | 64.17 | 64.18 | 62.65 | 63.16 | -1.39% | 11.42 | 0.76% |
| 2025-06-09 | 64.12 | 64.62 | 63.71 | 64.05 | -0.09% | 11.52 | 0.75% |
| 2025-06-06 | 64.95 | 64.98 | 63.75 | 64.11 | -1.02% | 8.87 | 0.58% |
| 2025-06-05 | 64.62 | 64.96 | 63.98 | 64.77 | +0.48% | 13.57 | 0.87% |
| 2025-06-04 | 64.43 | 64.86 | 64.17 | 64.46 | +0.05% | 6.97 | 0.45% |
| 2025-06-03 | 65.28 | 65.76 | 64.39 | 64.43 | -1.43% | 9.73 | 0.62% |
| 2025-05-30 | 66.28 | 66.84 | 65.36 | 65.37 | -1.94% | 7.87 | 0.50% |
| 2025-05-29 | 65.63 | 67.28 | 65.30 | 66.66 | +1.93% | 11.87 | 0.74% |
| 2025-05-28 | 65.36 | 65.96 | 64.93 | 65.40 | +0.06% | 6.39 | 0.41% |
| 2025-05-27 | 66.08 | 66.49 | 65.10 | 65.36 | -1.32% | 7.24 | 0.46% |