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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.55 | 3.58 | 3.52 | 3.55 | 0.00% | 1.48 | 1.17% |
| 2025-10-21 | 3.55 | 3.57 | 3.52 | 3.55 | +0.57% | 2.13 | 1.68% |
| 2025-10-20 | 3.56 | 3.59 | 3.51 | 3.53 | 0.00% | 2.22 | 1.76% |
| 2025-10-17 | 3.65 | 3.67 | 3.52 | 3.53 | -3.55% | 2.70 | 2.11% |
| 2025-10-16 | 3.75 | 3.75 | 3.64 | 3.66 | -2.40% | 2.87 | 2.19% |
| 2025-10-15 | 3.74 | 3.76 | 3.67 | 3.75 | +1.08% | 2.33 | 1.75% |
| 2025-10-14 | 3.78 | 3.89 | 3.70 | 3.71 | -1.07% | 4.25 | 3.13% |
| 2025-10-13 | 3.69 | 3.77 | 3.65 | 3.75 | -1.83% | 3.03 | 2.28% |
| 2025-10-10 | 3.85 | 3.89 | 3.81 | 3.82 | -1.29% | 3.07 | 2.23% |
| 2025-10-09 | 3.76 | 3.90 | 3.75 | 3.87 | +3.48% | 4.01 | 2.91% |
| 2025-09-30 | 3.72 | 3.77 | 3.69 | 3.74 | +0.54% | 2.61 | 1.96% |
| 2025-09-29 | 3.70 | 3.75 | 3.63 | 3.72 | +0.54% | 2.55 | 1.93% |
| 2025-09-26 | 3.78 | 3.81 | 3.70 | 3.70 | -1.86% | 2.45 | 1.83% |
| 2025-09-25 | 3.74 | 3.81 | 3.71 | 3.77 | +0.80% | 3.96 | 2.94% |
| 2025-09-24 | 3.70 | 3.78 | 3.65 | 3.74 | +1.91% | 4.39 | 3.31% |
| 2025-09-23 | 3.75 | 3.76 | 3.61 | 3.67 | -2.39% | 5.43 | 4.16% |
| 2025-09-22 | 3.82 | 3.83 | 3.73 | 3.76 | -1.83% | 3.33 | 2.48% |
| 2025-09-19 | 3.90 | 3.91 | 3.78 | 3.83 | -2.30% | 4.63 | 3.38% |
| 2025-09-18 | 3.96 | 4.03 | 3.88 | 3.92 | -0.76% | 5.34 | 3.77% |
| 2025-09-17 | 3.94 | 3.99 | 3.91 | 3.95 | -0.50% | 4.17 | 2.95% |