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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 81.17 | 82.15 | 80.51 | 80.85 | +0.01% | 38.12 | 1.96% |
| 2026-01-15 | 77.89 | 81.48 | 77.71 | 80.84 | +3.71% | 48.84 | 2.54% |
| 2026-01-14 | 78.61 | 81.36 | 77.01 | 77.95 | -0.49% | 44.13 | 2.32% |
| 2026-01-13 | 80.82 | 80.82 | 78.28 | 78.33 | -3.12% | 34.76 | 1.83% |
| 2026-01-12 | 79.14 | 81.17 | 78.60 | 80.85 | +3.26% | 42.02 | 2.21% |
| 2026-01-09 | 77.46 | 78.98 | 77.31 | 78.30 | +0.93% | 25.88 | 1.39% |
| 2026-01-08 | 78.40 | 79.00 | 77.26 | 77.58 | -0.58% | 23.91 | 1.29% |
| 2026-01-07 | 78.30 | 79.02 | 77.50 | 78.03 | -0.57% | 24.29 | 1.31% |
| 2026-01-06 | 78.69 | 78.80 | 77.50 | 78.48 | +0.17% | 29.44 | 1.59% |
| 2026-01-05 | 75.56 | 79.30 | 75.10 | 78.35 | +4.01% | 43.75 | 2.38% |
| 2025-12-31 | 76.49 | 76.49 | 75.01 | 75.33 | -1.50% | 26.71 | 1.49% |
| 2025-12-30 | 73.05 | 76.69 | 73.00 | 76.48 | +4.13% | 39.62 | 2.22% |
| 2025-12-29 | 73.45 | 74.11 | 73.08 | 73.45 | +0.20% | 17.43 | 1.00% |
| 2025-12-26 | 73.68 | 73.75 | 72.68 | 73.30 | -0.50% | 15.53 | 0.89% |
| 2025-12-25 | 72.50 | 73.87 | 72.50 | 73.67 | +1.81% | 19.02 | 1.09% |
| 2025-12-24 | 72.40 | 72.65 | 71.73 | 72.36 | -0.15% | 13.93 | 0.81% |
| 2025-12-23 | 72.85 | 73.49 | 72.32 | 72.47 | -0.34% | 14.06 | 0.81% |
| 2025-12-22 | 71.83 | 73.15 | 71.71 | 72.72 | +1.64% | 17.80 | 1.03% |
| 2025-12-19 | 71.63 | 72.34 | 71.50 | 71.55 | +0.36% | 10.17 | 0.60% |
| 2025-12-18 | 71.49 | 72.59 | 71.29 | 71.29 | -0.78% | 12.80 | 0.75% |