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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.42 | 6.45 | 5.97 | 6.35 | -2.46% | 42.91 | 19.39% |
| 2026-04-20 | 6.80 | 6.86 | 6.38 | 6.51 | -5.79% | 53.06 | 22.77% |
| 2026-04-17 | 7.00 | 7.33 | 6.86 | 6.91 | +3.75% | 77.41 | 30.54% |
| 2026-04-16 | 6.25 | 6.66 | 6.20 | 6.66 | +10.08% | 49.00 | 20.97% |
| 2026-04-15 | 6.02 | 6.14 | 5.78 | 6.05 | +0.33% | 36.28 | 16.94% |
| 2026-04-14 | 5.56 | 6.03 | 5.55 | 6.03 | +10.04% | 32.92 | 15.63% |
| 2026-04-13 | 5.00 | 5.53 | 4.98 | 5.48 | +8.51% | 18.05 | 9.57% |
| 2026-04-10 | 5.08 | 5.10 | 4.99 | 5.05 | -0.59% | 6.95 | 3.86% |
| 2026-04-09 | 5.01 | 5.14 | 4.94 | 5.08 | -0.20% | 7.26 | 4.01% |
| 2026-04-08 | 4.99 | 5.13 | 4.94 | 5.09 | +3.88% | 9.93 | 5.49% |
| 2026-04-07 | 4.87 | 4.99 | 4.78 | 4.90 | +0.62% | 6.12 | 3.49% |
| 2026-04-03 | 4.75 | 4.87 | 4.67 | 4.87 | +3.40% | 9.21 | 5.37% |
| 2026-04-02 | 4.96 | 4.96 | 4.64 | 4.71 | -5.42% | 10.60 | 6.24% |
| 2026-04-01 | 5.02 | 5.08 | 4.91 | 4.98 | +1.84% | 9.85 | 5.53% |
| 2026-03-31 | 5.06 | 5.14 | 4.88 | 4.89 | -4.86% | 12.44 | 6.98% |
| 2026-03-30 | 5.40 | 5.41 | 4.97 | 5.14 | -6.88% | 15.30 | 8.30% |
| 2026-03-27 | 5.55 | 5.69 | 5.50 | 5.52 | -2.99% | 13.32 | 6.68% |
| 2026-03-26 | 5.80 | 5.88 | 5.63 | 5.69 | -3.89% | 20.12 | 9.82% |
| 2026-03-25 | 5.53 | 5.94 | 5.47 | 5.92 | +6.67% | 28.29 | 13.79% |
| 2026-03-24 | 5.46 | 5.55 | 5.20 | 5.55 | +3.16% | 21.35 | 11.07% |