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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 79.96 | 85.55 | 79.51 | 83.49 | +4.17% | 66.49 | 3.41% |
| 2025-09-15 | 79.60 | 82.17 | 79.35 | 80.15 | +0.59% | 42.15 | 2.21% |
| 2025-09-12 | 81.34 | 82.21 | 79.49 | 79.68 | -1.26% | 47.77 | 2.51% |
| 2025-09-11 | 79.00 | 81.12 | 77.89 | 80.70 | +1.48% | 46.04 | 2.44% |
| 2025-09-10 | 78.88 | 80.43 | 77.22 | 79.52 | +0.81% | 48.84 | 2.62% |
| 2025-09-09 | 80.51 | 80.90 | 78.46 | 78.88 | -3.82% | 62.46 | 3.32% |
| 2025-09-08 | 73.51 | 85.45 | 73.50 | 82.01 | +11.81% | 95.50 | 5.09% |
| 2025-09-05 | 71.43 | 73.40 | 70.81 | 73.35 | +2.70% | 27.14 | 1.59% |
| 2025-09-04 | 72.91 | 73.73 | 69.89 | 71.42 | -2.26% | 41.93 | 2.48% |
| 2025-09-03 | 75.05 | 75.40 | 72.47 | 73.07 | -2.44% | 38.14 | 2.19% |
| 2025-09-02 | 75.88 | 76.09 | 73.03 | 74.90 | -1.32% | 46.69 | 2.65% |
| 2025-09-01 | 75.03 | 77.68 | 74.53 | 75.90 | +1.16% | 40.75 | 2.28% |
| 2025-08-29 | 75.00 | 76.28 | 72.64 | 75.03 | +1.69% | 48.39 | 2.74% |
| 2025-08-28 | 72.08 | 73.80 | 71.51 | 73.78 | +2.26% | 48.41 | 2.81% |
| 2025-08-27 | 71.50 | 76.36 | 71.50 | 72.15 | +1.33% | 59.49 | 3.41% |
| 2025-08-26 | 72.00 | 72.76 | 71.00 | 71.20 | -0.90% | 33.71 | 1.99% |
| 2025-08-25 | 71.00 | 72.08 | 70.06 | 71.85 | +3.08% | 42.43 | 2.50% |
| 2025-08-22 | 68.00 | 69.70 | 67.80 | 69.70 | +2.05% | 31.62 | 1.92% |
| 2025-08-21 | 69.20 | 69.99 | 68.06 | 68.30 | -0.84% | 27.42 | 1.67% |
| 2025-08-20 | 67.84 | 68.90 | 67.07 | 68.88 | +1.15% | 26.52 | 1.64% |