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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.25 | 4.34 | 4.12 | 4.28 | +1.90% | 10.39 | 6.89% |
| 2026-01-15 | 4.10 | 4.23 | 4.08 | 4.20 | +1.94% | 7.79 | 5.24% |
| 2026-01-14 | 4.10 | 4.24 | 4.07 | 4.12 | +0.24% | 7.21 | 4.86% |
| 2026-01-13 | 4.10 | 4.19 | 4.03 | 4.11 | +0.74% | 7.66 | 5.23% |
| 2026-01-12 | 4.05 | 4.14 | 4.02 | 4.08 | +0.74% | 8.09 | 5.54% |
| 2026-01-09 | 4.09 | 4.13 | 4.02 | 4.05 | -1.46% | 6.20 | 4.27% |
| 2026-01-08 | 4.11 | 4.18 | 4.05 | 4.11 | -0.24% | 5.66 | 3.85% |
| 2026-01-07 | 4.09 | 4.17 | 4.02 | 4.12 | -0.24% | 6.93 | 4.73% |
| 2026-01-06 | 3.91 | 4.17 | 3.91 | 4.13 | +6.44% | 12.29 | 8.42% |
| 2026-01-05 | 3.78 | 3.90 | 3.77 | 3.88 | +4.30% | 6.83 | 4.97% |
| 2025-12-31 | 3.70 | 3.78 | 3.64 | 3.72 | +1.09% | 4.64 | 3.50% |
| 2025-12-30 | 3.73 | 3.74 | 3.66 | 3.68 | -2.65% | 4.14 | 3.14% |
| 2025-12-29 | 3.85 | 3.88 | 3.76 | 3.78 | -1.31% | 4.22 | 3.10% |
| 2025-12-26 | 3.80 | 3.92 | 3.77 | 3.83 | +1.06% | 6.15 | 4.48% |
| 2025-12-25 | 3.74 | 3.82 | 3.66 | 3.79 | +1.34% | 4.44 | 3.31% |
| 2025-12-24 | 3.71 | 3.76 | 3.64 | 3.74 | +0.27% | 4.51 | 3.41% |
| 2025-12-23 | 3.86 | 3.86 | 3.71 | 3.73 | -3.12% | 5.13 | 3.81% |
| 2025-12-22 | 3.89 | 3.91 | 3.80 | 3.85 | -1.03% | 5.31 | 3.87% |
| 2025-12-19 | 3.79 | 3.92 | 3.74 | 3.89 | +2.10% | 8.88 | 6.48% |
| 2025-12-18 | 3.88 | 3.93 | 3.80 | 3.81 | -1.55% | 8.89 | 6.44% |