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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 75.50 | 75.67 | 74.92 | 75.12 | -0.90% | 13.66 | 0.76% |
| 2026-02-12 | 75.35 | 75.88 | 74.90 | 75.80 | +0.46% | 15.17 | 0.84% |
| 2026-02-11 | 78.00 | 78.00 | 75.38 | 75.45 | -3.73% | 26.32 | 1.44% |
| 2026-02-10 | 76.80 | 78.59 | 76.53 | 78.37 | +1.98% | 25.23 | 1.35% |
| 2026-02-09 | 75.36 | 77.33 | 75.35 | 76.85 | +2.95% | 22.27 | 1.21% |
| 2026-02-06 | 73.84 | 75.28 | 73.39 | 74.65 | +0.16% | 16.02 | 0.89% |
| 2026-02-05 | 75.58 | 75.66 | 73.75 | 74.53 | -1.38% | 16.93 | 0.95% |
| 2026-02-04 | 75.29 | 75.78 | 74.30 | 75.57 | +0.19% | 16.40 | 0.91% |
| 2026-02-03 | 75.51 | 75.68 | 74.22 | 75.43 | +0.52% | 20.05 | 1.11% |
| 2026-02-02 | 74.52 | 77.00 | 74.45 | 75.04 | +0.55% | 25.34 | 1.39% |
| 2026-01-30 | 75.68 | 76.08 | 73.21 | 74.63 | -1.63% | 25.14 | 1.40% |
| 2026-01-29 | 76.44 | 77.03 | 75.68 | 75.87 | -0.71% | 23.32 | 1.28% |
| 2026-01-28 | 78.00 | 78.27 | 75.85 | 76.41 | -2.59% | 34.26 | 1.87% |
| 2026-01-27 | 77.01 | 79.70 | 76.75 | 78.44 | +1.61% | 27.28 | 1.45% |
| 2026-01-26 | 79.50 | 80.45 | 77.20 | 77.20 | -2.75% | 32.85 | 1.75% |
| 2026-01-23 | 79.35 | 80.99 | 79.19 | 79.38 | +0.33% | 31.73 | 1.65% |
| 2026-01-22 | 80.60 | 82.59 | 79.03 | 79.12 | -1.20% | 29.12 | 1.51% |
| 2026-01-21 | 79.15 | 81.50 | 79.09 | 80.08 | +0.88% | 30.28 | 1.57% |
| 2026-01-20 | 80.01 | 81.18 | 78.80 | 79.38 | -1.11% | 27.15 | 1.42% |
| 2026-01-19 | 80.85 | 81.55 | 79.91 | 80.27 | -0.72% | 25.90 | 1.34% |