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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 79.00 | 81.66 | 78.30 | 79.25 | -0.21% | 30.12 | 1.59% |
| 2025-10-21 | 78.65 | 79.96 | 77.94 | 79.42 | +1.12% | 20.18 | 1.08% |
| 2025-10-20 | 78.42 | 79.72 | 77.86 | 78.54 | +1.22% | 23.95 | 1.29% |
| 2025-10-17 | 80.79 | 80.88 | 77.47 | 77.59 | -3.95% | 29.47 | 1.58% |
| 2025-10-16 | 80.60 | 82.31 | 79.96 | 80.78 | +0.09% | 26.84 | 1.40% |
| 2025-10-15 | 79.05 | 81.19 | 78.18 | 80.71 | +1.97% | 31.81 | 1.69% |
| 2025-10-14 | 82.50 | 83.47 | 78.90 | 79.15 | -2.90% | 41.00 | 2.15% |
| 2025-10-13 | 80.35 | 82.57 | 79.80 | 81.51 | -3.34% | 53.45 | 2.79% |
| 2025-10-10 | 89.60 | 89.86 | 83.75 | 84.33 | -5.15% | 64.71 | 3.16% |
| 2025-10-09 | 84.80 | 91.00 | 84.09 | 88.91 | +6.07% | 80.46 | 3.83% |
| 2025-09-30 | 83.05 | 84.41 | 82.50 | 83.82 | +0.50% | 34.24 | 1.74% |
| 2025-09-29 | 82.01 | 83.50 | 80.57 | 83.40 | +2.28% | 41.42 | 2.13% |
| 2025-09-26 | 85.66 | 85.85 | 81.45 | 81.54 | -5.09% | 52.17 | 2.65% |
| 2025-09-25 | 87.00 | 89.65 | 85.10 | 85.91 | -0.49% | 58.89 | 2.87% |
| 2025-09-24 | 82.62 | 87.40 | 82.10 | 86.33 | +4.52% | 61.72 | 3.06% |
| 2025-09-23 | 81.80 | 83.94 | 80.75 | 82.60 | +0.99% | 49.62 | 2.55% |
| 2025-09-22 | 81.70 | 82.38 | 81.01 | 81.79 | +0.11% | 35.90 | 1.86% |
| 2025-09-19 | 82.70 | 84.00 | 81.60 | 81.70 | -1.09% | 46.18 | 2.37% |
| 2025-09-18 | 83.66 | 87.48 | 81.31 | 82.60 | -1.73% | 81.26 | 4.06% |
| 2025-09-17 | 83.50 | 84.44 | 82.48 | 84.05 | +0.67% | 49.72 | 2.52% |