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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 66.66 | 66.94 | 65.10 | 66.04 | -0.72% | 19.17 | 1.22% |
| 2026-04-20 | 66.00 | 66.97 | 65.61 | 66.52 | +1.31% | 22.06 | 1.38% |
| 2026-04-17 | 66.71 | 66.72 | 65.51 | 65.66 | -1.77% | 25.68 | 1.63% |
| 2026-04-16 | 68.33 | 68.68 | 66.66 | 66.84 | -1.56% | 27.61 | 1.71% |
| 2026-04-15 | 69.59 | 69.90 | 67.80 | 67.90 | -1.75% | 16.63 | 1.01% |
| 2026-04-14 | 68.13 | 69.47 | 68.11 | 69.11 | +2.23% | 18.84 | 1.14% |
| 2026-04-13 | 67.55 | 68.08 | 66.78 | 67.60 | -0.75% | 14.32 | 0.89% |
| 2026-04-10 | 66.72 | 68.59 | 66.72 | 68.11 | +3.13% | 22.65 | 1.39% |
| 2026-04-09 | 66.77 | 66.88 | 65.87 | 66.04 | -2.09% | 13.37 | 0.84% |
| 2026-04-08 | 66.02 | 67.45 | 66.01 | 67.45 | +4.17% | 15.66 | 0.98% |
| 2026-04-07 | 66.18 | 66.25 | 64.55 | 64.75 | -1.98% | 9.26 | 0.59% |
| 2026-04-03 | 66.71 | 67.08 | 66.01 | 66.06 | -1.21% | 5.98 | 0.38% |
| 2026-04-02 | 68.00 | 68.05 | 66.00 | 66.87 | -1.98% | 12.91 | 0.81% |
| 2026-04-01 | 68.50 | 68.66 | 67.67 | 68.22 | +1.82% | 8.59 | 0.53% |
| 2026-03-31 | 68.15 | 68.88 | 66.95 | 67.00 | -0.56% | 9.95 | 0.61% |
| 2026-03-30 | 67.58 | 68.00 | 66.75 | 67.38 | -1.69% | 8.23 | 0.51% |
| 2026-03-27 | 66.95 | 68.72 | 66.60 | 68.54 | +1.51% | 11.62 | 0.71% |
| 2026-03-26 | 68.00 | 68.60 | 67.32 | 67.52 | -0.72% | 9.67 | 0.59% |
| 2026-03-25 | 66.59 | 68.12 | 66.12 | 68.01 | +2.89% | 13.04 | 0.81% |
| 2026-03-24 | 67.03 | 67.10 | 65.00 | 66.10 | +1.18% | 11.12 | 0.70% |