晶科科技 sh.601778
6.33
+3.60%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.13 | 6.36 | 6.06 | 6.33 | +3.60% | 13.35 | 5.69% |
| 2026-05-21 | 6.44 | 6.53 | 6.09 | 6.11 | -4.98% | 18.38 | 7.84% |
| 2026-05-20 | 6.55 | 6.67 | 6.21 | 6.43 | -3.60% | 20.92 | 8.72% |
| 2026-05-19 | 6.58 | 6.71 | 6.31 | 6.67 | +1.06% | 22.22 | 9.09% |
| 2026-05-18 | 6.93 | 7.09 | 6.51 | 6.60 | -5.17% | 28.95 | 11.54% |
| 2026-05-15 | 7.38 | 7.38 | 6.85 | 6.96 | -7.45% | 51.28 | 19.42% |
| 2026-05-14 | 7.24 | 7.85 | 7.16 | 7.52 | +5.32% | 73.34 | 25.84% |
| 2026-05-13 | 7.09 | 7.66 | 7.01 | 7.14 | +0.56% | 50.72 | 18.63% |
| 2026-05-12 | 7.38 | 7.45 | 6.96 | 7.10 | -2.74% | 29.20 | 10.99% |
| 2026-05-11 | 7.50 | 7.70 | 7.25 | 7.30 | -1.22% | 41.90 | 15.02% |
| 2026-05-08 | 7.41 | 7.53 | 7.17 | 7.39 | -0.40% | 37.22 | 13.61% |
| 2026-05-07 | 7.36 | 7.58 | 7.25 | 7.42 | +3.78% | 47.01 | 17.12% |
| 2026-05-06 | 6.72 | 7.15 | 6.71 | 7.15 | +10.00% | 35.03 | 13.60% |
| 2026-04-30 | 6.80 | 6.88 | 6.34 | 6.50 | -6.61% | 38.35 | 15.75% |
| 2026-04-29 | 6.57 | 7.18 | 6.57 | 6.96 | -2.25% | 45.41 | 18.27% |
| 2026-04-28 | 6.85 | 7.48 | 6.85 | 7.12 | +2.59% | 50.53 | 19.69% |
| 2026-04-27 | 7.14 | 7.20 | 6.90 | 6.94 | -3.21% | 42.87 | 17.14% |
| 2026-04-24 | 7.54 | 7.88 | 7.14 | 7.17 | -0.28% | 75.97 | 28.46% |
| 2026-04-23 | 6.87 | 7.19 | 6.35 | 7.19 | +9.94% | 56.16 | 23.19% |
| 2026-04-22 | 6.45 | 6.85 | 6.43 | 6.54 | +2.99% | 48.28 | 20.53% |