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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.80 | 3.96 | 3.76 | 3.87 | -0.26% | 11.22 | 8.13% |
| 2025-12-16 | 3.73 | 3.97 | 3.66 | 3.88 | +4.58% | 19.13 | 13.94% |
| 2025-12-15 | 3.42 | 3.71 | 3.40 | 3.71 | +10.09% | 9.11 | 7.02% |
| 2025-12-12 | 3.26 | 3.42 | 3.25 | 3.37 | +3.37% | 4.04 | 3.37% |
| 2025-12-11 | 3.31 | 3.33 | 3.26 | 3.26 | -1.51% | 1.58 | 1.35% |
| 2025-12-10 | 3.30 | 3.32 | 3.26 | 3.31 | +0.30% | 1.44 | 1.22% |
| 2025-12-09 | 3.33 | 3.35 | 3.30 | 3.30 | -1.20% | 1.43 | 1.21% |
| 2025-12-08 | 3.33 | 3.36 | 3.32 | 3.34 | +0.30% | 1.76 | 1.48% |
| 2025-12-05 | 3.29 | 3.34 | 3.24 | 3.33 | +1.22% | 2.04 | 1.74% |
| 2025-12-04 | 3.32 | 3.32 | 3.26 | 3.29 | -0.90% | 1.48 | 1.26% |
| 2025-12-03 | 3.34 | 3.36 | 3.31 | 3.32 | -0.90% | 1.35 | 1.13% |
| 2025-12-02 | 3.37 | 3.37 | 3.31 | 3.35 | -0.59% | 1.61 | 1.35% |
| 2025-12-01 | 3.34 | 3.38 | 3.34 | 3.37 | +0.60% | 1.57 | 1.31% |
| 2025-11-28 | 3.33 | 3.36 | 3.28 | 3.35 | +0.90% | 1.69 | 1.42% |
| 2025-11-27 | 3.34 | 3.37 | 3.31 | 3.32 | -0.60% | 2.17 | 1.82% |
| 2025-11-26 | 3.38 | 3.40 | 3.33 | 3.34 | -0.89% | 1.84 | 1.53% |
| 2025-11-25 | 3.36 | 3.41 | 3.34 | 3.37 | +0.60% | 1.77 | 1.46% |
| 2025-11-24 | 3.36 | 3.38 | 3.32 | 3.35 | 0.00% | 1.93 | 1.61% |
| 2025-11-21 | 3.45 | 3.46 | 3.35 | 3.35 | -3.46% | 2.58 | 2.13% |
| 2025-11-20 | 3.52 | 3.54 | 3.46 | 3.47 | -1.14% | 1.77 | 1.42% |