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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 70.56 | 71.89 | 69.98 | 71.85 | +1.84% | 16.17 | 0.96% |
| 2025-12-16 | 71.76 | 71.94 | 70.41 | 70.55 | -1.69% | 12.62 | 0.75% |
| 2025-12-15 | 73.20 | 73.60 | 71.69 | 71.76 | -2.90% | 15.97 | 0.93% |
| 2025-12-12 | 73.50 | 74.08 | 72.83 | 73.90 | +0.23% | 19.08 | 1.09% |
| 2025-12-11 | 74.74 | 75.48 | 73.73 | 73.73 | -1.29% | 20.28 | 1.15% |
| 2025-12-10 | 72.46 | 74.80 | 72.35 | 74.69 | +3.09% | 28.92 | 1.65% |
| 2025-12-09 | 74.00 | 74.00 | 72.31 | 72.45 | -2.15% | 19.50 | 1.13% |
| 2025-12-08 | 73.44 | 74.38 | 72.80 | 74.04 | +1.20% | 24.57 | 1.41% |
| 2025-12-05 | 72.27 | 73.17 | 71.75 | 73.16 | +0.70% | 18.98 | 1.10% |
| 2025-12-04 | 71.24 | 73.33 | 71.24 | 72.65 | +3.39% | 31.68 | 1.85% |
| 2025-12-03 | 71.03 | 71.60 | 70.07 | 70.27 | -1.13% | 12.37 | 0.74% |
| 2025-12-02 | 71.78 | 71.81 | 71.01 | 71.07 | -1.28% | 15.13 | 0.89% |
| 2025-12-01 | 70.93 | 71.99 | 70.36 | 71.99 | +1.88% | 20.62 | 1.22% |
| 2025-11-28 | 70.37 | 70.88 | 69.90 | 70.66 | +0.77% | 13.09 | 0.78% |
| 2025-11-27 | 70.48 | 71.42 | 70.09 | 70.12 | -0.26% | 14.15 | 0.84% |
| 2025-11-26 | 69.86 | 70.85 | 69.41 | 70.30 | +0.70% | 15.93 | 0.95% |
| 2025-11-25 | 70.50 | 71.07 | 69.81 | 69.81 | 0.00% | 17.15 | 1.03% |
| 2025-11-24 | 70.00 | 70.45 | 68.90 | 69.81 | +0.30% | 18.48 | 1.12% |
| 2025-11-21 | 69.41 | 70.79 | 68.25 | 69.60 | -0.56% | 21.49 | 1.30% |
| 2025-11-20 | 71.18 | 71.48 | 69.95 | 69.99 | -1.42% | 12.44 | 0.74% |