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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.20 | 5.50 | 5.10 | 5.38 | +0.75% | 18.88 | 9.86% |
| 2026-03-20 | 5.34 | 5.62 | 5.25 | 5.34 | -1.11% | 19.38 | 9.99% |
| 2026-03-19 | 5.19 | 5.55 | 5.19 | 5.40 | +1.50% | 18.42 | 9.54% |
| 2026-03-18 | 5.31 | 5.50 | 5.18 | 5.32 | -0.75% | 16.81 | 8.84% |
| 2026-03-17 | 5.37 | 5.66 | 5.33 | 5.36 | -0.37% | 21.55 | 11.02% |
| 2026-03-16 | 5.80 | 5.85 | 5.24 | 5.38 | -7.24% | 24.06 | 12.49% |
| 2026-03-13 | 6.10 | 6.15 | 5.75 | 5.80 | -5.54% | 33.67 | 15.97% |
| 2026-03-12 | 5.91 | 6.38 | 5.91 | 6.14 | +4.07% | 45.83 | 21.03% |
| 2026-03-11 | 5.78 | 6.17 | 5.52 | 5.90 | +5.17% | 46.70 | 22.31% |
| 2026-03-10 | 5.06 | 5.61 | 4.96 | 5.61 | +10.00% | 28.25 | 14.76% |
| 2026-03-09 | 4.80 | 5.23 | 4.80 | 5.10 | +4.72% | 20.50 | 11.39% |
| 2026-03-06 | 4.69 | 4.99 | 4.62 | 4.87 | +3.84% | 16.88 | 9.80% |
| 2026-03-05 | 4.60 | 4.73 | 4.56 | 4.69 | +3.30% | 11.66 | 7.00% |
| 2026-03-04 | 4.45 | 4.62 | 4.41 | 4.54 | +0.22% | 6.45 | 3.98% |
| 2026-03-03 | 4.60 | 4.70 | 4.49 | 4.53 | -1.52% | 10.38 | 6.35% |
| 2026-03-02 | 4.75 | 4.79 | 4.54 | 4.60 | -4.17% | 12.65 | 7.63% |
| 2026-02-27 | 4.63 | 4.87 | 4.58 | 4.80 | +4.35% | 14.56 | 8.54% |
| 2026-02-26 | 4.63 | 4.80 | 4.57 | 4.60 | -0.65% | 11.72 | 7.02% |
| 2026-02-25 | 4.50 | 4.75 | 4.48 | 4.63 | +3.81% | 13.15 | 7.93% |
| 2026-02-24 | 4.57 | 4.57 | 4.45 | 4.46 | 0.00% | 7.16 | 4.46% |