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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.76 | 2.76 | 2.73 | 2.75 | +0.36% | 1.86 | 1.87% |
| 2025-06-23 | 2.75 | 2.78 | 2.72 | 2.74 | -1.42% | 2.15 | 2.17% |
| 2025-06-20 | 2.65 | 2.88 | 2.64 | 2.78 | +4.85% | 4.52 | 4.53% |
| 2025-06-19 | 2.69 | 2.71 | 2.61 | 2.65 | -1.83% | 1.65 | 1.73% |
| 2025-06-18 | 2.71 | 2.75 | 2.69 | 2.70 | 0.00% | 2.39 | 2.44% |
| 2025-06-17 | 2.61 | 2.70 | 2.60 | 2.70 | +3.80% | 2.89 | 3.01% |
| 2025-06-16 | 2.61 | 2.61 | 2.59 | 2.60 | 0.00% | 0.52 | 0.56% |
| 2025-06-13 | 2.61 | 2.63 | 2.60 | 2.60 | -0.38% | 0.87 | 0.92% |
| 2025-06-12 | 2.63 | 2.64 | 2.60 | 2.61 | -0.75% | 0.82 | 0.87% |
| 2025-06-11 | 2.62 | 2.65 | 2.61 | 2.63 | +0.38% | 1.00 | 1.05% |
| 2025-06-10 | 2.64 | 2.65 | 2.60 | 2.62 | -0.75% | 1.18 | 1.25% |
| 2025-06-09 | 2.63 | 2.66 | 2.62 | 2.64 | +0.75% | 0.91 | 0.96% |
| 2025-06-06 | 2.63 | 2.64 | 2.61 | 2.62 | -0.75% | 0.72 | 0.76% |
| 2025-06-05 | 2.60 | 2.67 | 2.60 | 2.64 | +1.52% | 1.64 | 1.72% |
| 2025-06-04 | 2.58 | 2.60 | 2.57 | 2.60 | +0.77% | 0.58 | 0.62% |
| 2025-06-03 | 2.57 | 2.59 | 2.56 | 2.58 | 0.00% | 0.70 | 0.75% |
| 2025-05-30 | 2.60 | 2.61 | 2.57 | 2.58 | -0.76% | 0.58 | 0.62% |
| 2025-05-29 | 2.57 | 2.61 | 2.56 | 2.60 | +1.15% | 0.84 | 0.90% |
| 2025-05-28 | 2.59 | 2.61 | 2.56 | 2.57 | -0.76% | 0.86 | 0.92% |
| 2025-05-27 | 2.59 | 2.60 | 2.56 | 2.59 | 0.00% | 0.82 | 0.88% |