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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 66.08 | 66.80 | 65.79 | 66.23 | +0.23% | 6.30 | 0.40% |
| 2025-05-23 | 66.52 | 67.44 | 66.08 | 66.08 | -1.09% | 8.64 | 0.54% |
| 2025-05-22 | 67.68 | 68.17 | 66.60 | 66.81 | -2.24% | 8.33 | 0.52% |
| 2025-05-21 | 68.06 | 68.67 | 67.47 | 68.34 | +0.35% | 7.98 | 0.49% |
| 2025-05-20 | 67.87 | 68.82 | 67.49 | 68.10 | +0.34% | 7.64 | 0.47% |
| 2025-05-19 | 68.07 | 68.39 | 67.36 | 67.87 | -0.51% | 8.89 | 0.54% |
| 2025-05-16 | 67.61 | 69.28 | 67.61 | 68.22 | +0.23% | 8.71 | 0.53% |
| 2025-05-15 | 69.35 | 69.64 | 67.98 | 68.06 | -1.88% | 9.78 | 0.59% |
| 2025-05-14 | 68.58 | 70.22 | 68.45 | 69.36 | +0.75% | 13.20 | 0.79% |
| 2025-05-13 | 70.59 | 70.61 | 68.47 | 68.84 | -1.58% | 14.82 | 0.89% |
| 2025-05-12 | 69.34 | 70.21 | 69.08 | 69.95 | +1.32% | 15.23 | 0.91% |
| 2025-05-09 | 69.93 | 70.09 | 68.81 | 69.03 | -1.61% | 14.72 | 0.89% |
| 2025-05-08 | 69.86 | 70.74 | 69.56 | 70.17 | +0.18% | 13.39 | 0.79% |
| 2025-05-07 | 71.87 | 72.22 | 69.35 | 70.04 | -1.82% | 19.60 | 1.16% |
| 2025-05-06 | 71.85 | 71.87 | 70.06 | 71.34 | +0.28% | 20.52 | 1.20% |