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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.49 | 4.57 | 4.42 | 4.46 | -1.98% | 8.42 | 5.26% |
| 2026-02-12 | 4.45 | 4.59 | 4.30 | 4.55 | +3.41% | 11.86 | 7.43% |
| 2026-02-11 | 4.50 | 4.70 | 4.40 | 4.40 | -1.35% | 9.98 | 6.23% |
| 2026-02-10 | 4.63 | 4.72 | 4.46 | 4.46 | -3.88% | 13.29 | 8.24% |
| 2026-02-09 | 4.45 | 4.80 | 4.44 | 4.64 | +6.42% | 21.52 | 12.87% |
| 2026-02-06 | 4.25 | 4.41 | 4.19 | 4.36 | +1.63% | 7.32 | 4.74% |
| 2026-02-05 | 4.66 | 4.67 | 4.23 | 4.29 | -7.54% | 13.43 | 8.64% |
| 2026-02-04 | 4.50 | 4.68 | 4.41 | 4.64 | +4.27% | 11.94 | 7.32% |
| 2026-02-03 | 4.24 | 4.48 | 4.23 | 4.45 | +6.46% | 11.07 | 7.07% |
| 2026-02-02 | 4.25 | 4.34 | 4.18 | 4.18 | -2.11% | 5.98 | 3.92% |
| 2026-01-30 | 4.36 | 4.39 | 4.16 | 4.27 | -2.73% | 6.99 | 4.61% |
| 2026-01-29 | 4.18 | 4.58 | 4.16 | 4.39 | +4.52% | 12.68 | 8.09% |
| 2026-01-28 | 4.27 | 4.27 | 4.12 | 4.20 | -2.10% | 5.54 | 3.71% |
| 2026-01-27 | 4.20 | 4.39 | 4.01 | 4.29 | +1.66% | 8.43 | 5.65% |
| 2026-01-26 | 4.44 | 4.46 | 4.17 | 4.22 | -4.96% | 8.87 | 5.82% |
| 2026-01-23 | 4.27 | 4.53 | 4.26 | 4.44 | +3.50% | 8.48 | 5.40% |
| 2026-01-22 | 4.43 | 4.48 | 4.26 | 4.29 | -2.50% | 7.22 | 4.67% |
| 2026-01-21 | 4.17 | 4.49 | 4.14 | 4.40 | +5.26% | 11.14 | 7.19% |
| 2026-01-20 | 4.27 | 4.34 | 4.12 | 4.18 | -1.88% | 6.36 | 4.25% |
| 2026-01-19 | 4.34 | 4.35 | 4.22 | 4.26 | -0.47% | 7.01 | 4.59% |