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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 68.01 | 68.26 | 65.00 | 65.33 | -4.97% | 20.31 | 1.28% |
| 2026-03-20 | 69.09 | 69.64 | 67.75 | 68.75 | -0.69% | 17.73 | 1.08% |
| 2026-03-19 | 69.29 | 69.98 | 69.12 | 69.23 | -1.10% | 15.08 | 0.90% |
| 2026-03-18 | 71.17 | 71.48 | 69.19 | 70.00 | -1.69% | 19.64 | 1.17% |
| 2026-03-17 | 71.93 | 72.48 | 70.82 | 71.20 | -0.84% | 19.92 | 1.16% |
| 2026-03-16 | 71.50 | 71.90 | 70.40 | 71.80 | -1.36% | 23.75 | 1.39% |
| 2026-03-13 | 70.98 | 72.79 | 70.64 | 72.79 | +2.29% | 29.54 | 1.72% |
| 2026-03-12 | 71.07 | 71.30 | 69.80 | 71.16 | +0.01% | 18.31 | 1.08% |
| 2026-03-11 | 71.04 | 71.85 | 70.95 | 71.15 | +0.15% | 16.47 | 0.96% |
| 2026-03-10 | 70.92 | 71.62 | 70.76 | 71.04 | +0.35% | 17.85 | 1.05% |
| 2026-03-09 | 70.89 | 71.37 | 69.96 | 70.79 | -0.95% | 21.11 | 1.25% |
| 2026-03-06 | 70.28 | 71.98 | 70.01 | 71.47 | +1.53% | 19.26 | 1.12% |
| 2026-03-05 | 71.40 | 71.69 | 69.77 | 70.39 | +3.53% | 26.51 | 1.57% |
| 2026-03-04 | 68.23 | 69.02 | 67.62 | 67.99 | -1.48% | 17.49 | 1.07% |
| 2026-03-03 | 71.30 | 71.83 | 69.01 | 69.01 | -3.32% | 23.38 | 1.39% |
| 2026-03-02 | 71.75 | 72.42 | 70.91 | 71.38 | -2.11% | 20.36 | 1.19% |
| 2026-02-27 | 73.53 | 73.87 | 72.82 | 72.92 | -1.19% | 19.86 | 1.13% |
| 2026-02-26 | 73.94 | 74.08 | 73.38 | 73.80 | -0.54% | 15.39 | 0.87% |
| 2026-02-25 | 74.28 | 74.44 | 73.42 | 74.20 | -0.20% | 19.92 | 1.12% |
| 2026-02-24 | 77.03 | 77.11 | 74.33 | 74.35 | -1.02% | 25.99 | 1.44% |