可川科技
SH603052 前复权 MAIN
51.02
-1.94
(-3.66%)
今开
53.65
最高
53.65
最低
51.02
昨收
52.96
振幅
4.97%
成交量
293.2万
交易日数
967
数据区间
2022-10-11 ~ 2026-09-30
MA5
54.76
MA10
57.26
MA20
56.65
MA60
56.45
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.65 | 53.65 | 51.02 | 51.02 | 293万 |
| 2 | 2026-09-29 | 50.44 | 53.34 | 50.44 | 52.96 | 442万 |
| 3 | 2026-09-28 | 58.13 | 58.30 | 52.61 | 52.61 | 454万 |
| 4 | 2026-09-24 | 58.31 | 62.20 | 57.34 | 58.46 | 677万 |
| 5 | 2026-09-23 | 59.00 | 60.64 | 58.23 | 58.74 | 351万 |
| 6 | 2026-09-22 | 60.28 | 60.88 | 58.90 | 59.23 | 439万 |
| 7 | 2026-09-21 | 60.37 | 60.68 | 59.23 | 59.71 | 462万 |
| 8 | 2026-09-18 | 59.99 | 60.86 | 58.80 | 60.37 | 591万 |
| 9 | 2026-09-17 | 60.94 | 61.77 | 59.13 | 59.28 | 857万 |
| 10 | 2026-09-16 | 55.12 | 60.24 | 54.52 | 60.24 | 478万 |
| 11 | 2026-09-15 | 53.70 | 56.19 | 53.70 | 54.76 | 365万 |
| 12 | 2026-09-14 | 53.04 | 54.87 | 52.02 | 54.30 | 307万 |