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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.56 | 3.60 | 3.48 | 3.51 | -1.96% | 2.13 | 1.69% |
| 2025-11-18 | 3.67 | 3.70 | 3.55 | 3.58 | -2.72% | 3.25 | 2.52% |
| 2025-11-17 | 3.72 | 3.73 | 3.63 | 3.68 | -0.81% | 2.77 | 2.11% |
| 2025-11-14 | 3.66 | 3.80 | 3.64 | 3.71 | +0.82% | 4.26 | 3.20% |
| 2025-11-13 | 3.66 | 3.70 | 3.64 | 3.68 | +0.82% | 2.58 | 1.96% |
| 2025-11-12 | 3.75 | 3.77 | 3.61 | 3.65 | -2.41% | 4.05 | 3.10% |
| 2025-11-11 | 3.73 | 3.80 | 3.72 | 3.74 | +0.54% | 4.00 | 2.98% |
| 2025-11-10 | 3.74 | 3.77 | 3.69 | 3.72 | -0.53% | 3.81 | 2.87% |
| 2025-11-07 | 3.75 | 3.81 | 3.73 | 3.74 | +0.27% | 5.19 | 3.86% |
| 2025-11-06 | 3.72 | 3.78 | 3.70 | 3.73 | +0.54% | 4.58 | 3.43% |
| 2025-11-05 | 3.58 | 3.76 | 3.55 | 3.71 | +3.06% | 4.98 | 3.79% |
| 2025-11-04 | 3.66 | 3.68 | 3.58 | 3.60 | -1.64% | 4.22 | 3.26% |
| 2025-11-03 | 3.52 | 3.66 | 3.51 | 3.66 | +4.57% | 5.90 | 4.60% |
| 2025-10-31 | 3.47 | 3.59 | 3.47 | 3.50 | +2.04% | 5.45 | 4.33% |
| 2025-10-30 | 3.48 | 3.48 | 3.40 | 3.43 | -1.72% | 3.12 | 2.55% |
| 2025-10-29 | 3.40 | 3.49 | 3.36 | 3.49 | +2.95% | 3.31 | 2.70% |
| 2025-10-28 | 3.47 | 3.47 | 3.35 | 3.39 | -2.02% | 4.57 | 3.77% |
| 2025-10-27 | 3.52 | 3.55 | 3.45 | 3.46 | -1.42% | 3.95 | 3.17% |
| 2025-10-24 | 3.54 | 3.55 | 3.50 | 3.51 | -0.57% | 1.59 | 1.26% |
| 2025-10-23 | 3.54 | 3.54 | 3.47 | 3.53 | -0.56% | 2.39 | 1.91% |