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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.29 | 3.31 | 3.22 | 3.25 | -1.22% | 3.07 | 2.64% |
| 2025-07-21 | 3.33 | 3.34 | 3.29 | 3.29 | -1.20% | 1.91 | 1.62% |
| 2025-07-18 | 3.29 | 3.35 | 3.28 | 3.33 | +1.52% | 2.49 | 2.10% |
| 2025-07-17 | 3.27 | 3.35 | 3.26 | 3.28 | 0.00% | 2.26 | 1.92% |
| 2025-07-16 | 3.32 | 3.35 | 3.25 | 3.28 | -2.09% | 2.81 | 2.39% |
| 2025-07-15 | 3.42 | 3.43 | 3.26 | 3.35 | -2.05% | 4.62 | 3.89% |
| 2025-07-14 | 3.40 | 3.47 | 3.38 | 3.42 | 0.00% | 4.06 | 3.32% |
| 2025-07-11 | 3.35 | 3.45 | 3.34 | 3.42 | +2.40% | 6.76 | 5.58% |
| 2025-07-10 | 3.20 | 3.37 | 3.19 | 3.34 | +3.41% | 8.07 | 6.85% |
| 2025-07-09 | 3.06 | 3.24 | 3.04 | 3.23 | +5.56% | 5.98 | 5.30% |
| 2025-07-08 | 2.99 | 3.06 | 2.95 | 3.06 | +2.34% | 3.11 | 2.88% |
| 2025-07-07 | 2.96 | 3.00 | 2.96 | 2.99 | +0.34% | 1.14 | 1.07% |
| 2025-07-04 | 3.00 | 3.02 | 2.96 | 2.98 | -0.33% | 1.66 | 1.56% |
| 2025-07-03 | 3.00 | 3.01 | 2.93 | 2.99 | 0.00% | 2.18 | 2.05% |
| 2025-07-02 | 2.95 | 3.00 | 2.91 | 2.99 | +1.34% | 2.95 | 2.77% |
| 2025-07-01 | 2.93 | 2.97 | 2.92 | 2.95 | +0.34% | 1.52 | 1.43% |
| 2025-06-30 | 2.96 | 2.99 | 2.91 | 2.94 | +0.34% | 2.17 | 2.04% |
| 2025-06-27 | 2.98 | 3.01 | 2.92 | 2.93 | -1.33% | 2.43 | 2.29% |
| 2025-06-26 | 2.87 | 3.02 | 2.86 | 2.97 | +2.74% | 4.20 | 3.95% |
| 2025-06-25 | 2.74 | 2.91 | 2.74 | 2.89 | +5.04% | 5.18 | 5.04% |