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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 71.59 | 71.87 | 70.82 | 71.00 | -0.71% | 13.43 | 0.80% |
| 2025-11-18 | 71.49 | 71.85 | 71.10 | 71.51 | +0.01% | 13.11 | 0.77% |
| 2025-11-17 | 71.09 | 71.68 | 70.80 | 71.50 | +0.58% | 15.24 | 0.90% |
| 2025-11-14 | 72.30 | 72.50 | 71.09 | 71.09 | -1.81% | 13.77 | 0.81% |
| 2025-11-13 | 71.50 | 72.74 | 71.45 | 72.40 | +1.26% | 14.58 | 0.85% |
| 2025-11-12 | 72.04 | 72.58 | 71.22 | 71.50 | -0.87% | 15.76 | 0.92% |
| 2025-11-11 | 73.24 | 73.99 | 72.04 | 72.13 | -0.93% | 12.96 | 0.75% |
| 2025-11-10 | 73.68 | 74.24 | 72.33 | 72.81 | -1.05% | 15.59 | 0.90% |
| 2025-11-07 | 74.30 | 74.30 | 73.25 | 73.58 | -1.23% | 13.75 | 0.79% |
| 2025-11-06 | 73.19 | 74.75 | 73.01 | 74.50 | +1.92% | 19.39 | 1.10% |
| 2025-11-05 | 72.29 | 73.42 | 71.90 | 73.10 | +0.01% | 18.60 | 1.08% |
| 2025-11-04 | 74.49 | 74.70 | 72.52 | 73.09 | -2.35% | 24.34 | 1.40% |
| 2025-11-03 | 77.38 | 77.38 | 73.83 | 74.85 | -2.80% | 30.74 | 1.73% |
| 2025-10-31 | 77.05 | 79.60 | 76.95 | 77.01 | +0.01% | 29.89 | 1.62% |
| 2025-10-30 | 79.00 | 79.45 | 77.00 | 77.00 | -2.57% | 32.02 | 1.73% |
| 2025-10-29 | 77.38 | 79.03 | 77.31 | 79.03 | +2.22% | 26.80 | 1.44% |
| 2025-10-28 | 78.00 | 78.79 | 77.20 | 77.31 | -1.23% | 31.69 | 1.72% |
| 2025-10-27 | 79.07 | 79.73 | 77.32 | 78.27 | -0.14% | 36.58 | 1.97% |
| 2025-10-24 | 77.00 | 78.70 | 76.00 | 78.38 | -1.10% | 38.56 | 2.09% |
| 2025-10-23 | 78.70 | 79.55 | 77.40 | 79.25 | 0.00% | 20.36 | 1.10% |