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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.97 | 4.03 | 3.87 | 3.97 | -0.75% | 6.18 | 4.40% |
| 2025-09-15 | 4.16 | 4.17 | 4.00 | 4.00 | -5.66% | 9.23 | 6.38% |
| 2025-09-12 | 4.58 | 4.59 | 4.24 | 4.24 | -9.98% | 18.99 | 12.38% |
| 2025-09-11 | 4.27 | 4.71 | 4.10 | 4.71 | +10.05% | 13.13 | 8.29% |
| 2025-09-10 | 4.45 | 4.45 | 4.23 | 4.28 | -3.82% | 8.36 | 5.43% |
| 2025-09-09 | 4.58 | 4.70 | 4.43 | 4.45 | -2.84% | 9.23 | 5.66% |
| 2025-09-08 | 4.69 | 4.78 | 4.51 | 4.58 | -0.43% | 8.07 | 4.91% |
| 2025-09-05 | 4.52 | 4.66 | 4.35 | 4.60 | +1.77% | 8.82 | 5.51% |
| 2025-09-04 | 4.60 | 4.79 | 4.40 | 4.52 | 0.00% | 11.00 | 6.66% |
| 2025-09-03 | 4.80 | 4.81 | 4.40 | 4.52 | -4.84% | 9.93 | 6.14% |
| 2025-09-02 | 4.88 | 4.92 | 4.61 | 4.75 | -0.84% | 11.75 | 6.88% |
| 2025-09-01 | 4.50 | 4.83 | 4.50 | 4.79 | +6.92% | 10.09 | 6.02% |
| 2025-08-29 | 4.47 | 4.59 | 4.35 | 4.48 | +0.22% | 7.94 | 4.98% |
| 2025-08-28 | 4.30 | 4.49 | 4.30 | 4.47 | +0.68% | 9.23 | 5.88% |
| 2025-08-27 | 4.23 | 4.57 | 4.23 | 4.44 | +6.22% | 14.24 | 9.01% |
| 2025-08-26 | 4.29 | 4.34 | 4.18 | 4.18 | -3.69% | 8.10 | 5.34% |
| 2025-08-25 | 4.29 | 4.47 | 4.15 | 4.34 | +1.40% | 14.19 | 9.22% |
| 2025-08-22 | 3.94 | 4.28 | 3.87 | 4.28 | +10.03% | 13.31 | 9.15% |
| 2025-08-21 | 3.85 | 4.06 | 3.85 | 3.89 | +2.10% | 8.36 | 5.94% |
| 2025-08-20 | 3.95 | 3.95 | 3.76 | 3.81 | -4.03% | 7.66 | 5.61% |