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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.74 | 3.98 | 3.68 | 3.97 | +5.87% | 10.84 | 7.90% |
| 2025-08-18 | 3.59 | 3.77 | 3.59 | 3.75 | +4.75% | 9.62 | 7.31% |
| 2025-08-15 | 3.43 | 3.62 | 3.39 | 3.58 | 0.00% | 11.55 | 9.10% |
| 2025-08-14 | 3.28 | 3.59 | 3.27 | 3.58 | +9.82% | 11.62 | 9.19% |
| 2025-08-13 | 3.26 | 3.28 | 3.23 | 3.26 | 0.00% | 1.68 | 1.45% |
| 2025-08-12 | 3.29 | 3.30 | 3.24 | 3.26 | -1.21% | 1.80 | 1.55% |
| 2025-08-11 | 3.23 | 3.33 | 3.16 | 3.30 | +1.85% | 3.61 | 3.11% |
| 2025-08-08 | 3.22 | 3.24 | 3.15 | 3.24 | 0.00% | 2.98 | 2.61% |
| 2025-08-07 | 3.14 | 3.29 | 3.07 | 3.24 | +4.52% | 6.23 | 5.48% |
| 2025-08-06 | 3.11 | 3.12 | 3.08 | 3.10 | -0.32% | 1.90 | 1.72% |
| 2025-08-05 | 3.11 | 3.12 | 3.07 | 3.11 | 0.00% | 1.59 | 1.44% |
| 2025-08-04 | 3.15 | 3.17 | 3.09 | 3.11 | -1.89% | 3.03 | 2.73% |
| 2025-08-01 | 3.17 | 3.23 | 3.15 | 3.17 | -0.31% | 1.76 | 1.55% |
| 2025-07-31 | 3.30 | 3.30 | 3.15 | 3.18 | -3.93% | 3.62 | 3.15% |
| 2025-07-30 | 3.35 | 3.48 | 3.28 | 3.31 | -1.19% | 3.13 | 2.60% |
| 2025-07-29 | 3.36 | 3.38 | 3.23 | 3.35 | 0.00% | 3.39 | 2.89% |
| 2025-07-28 | 3.33 | 3.40 | 3.29 | 3.35 | +1.21% | 2.80 | 2.34% |
| 2025-07-25 | 3.35 | 3.35 | 3.28 | 3.31 | +0.30% | 1.90 | 1.61% |
| 2025-07-24 | 3.25 | 3.38 | 3.24 | 3.30 | +2.17% | 4.42 | 3.74% |
| 2025-07-23 | 3.28 | 3.28 | 3.21 | 3.23 | -0.62% | 1.87 | 1.61% |