晶方科技 sh.603005
39.14
+8.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.10 | 39.66 | 35.43 | 39.14 | +8.48% | 58.41 | 23.89% |
| 2026-05-21 | 40.45 | 40.45 | 36.06 | 36.08 | -1.96% | 71.31 | 28.77% |
| 2026-05-20 | 33.33 | 36.80 | 33.33 | 36.80 | +10.01% | 24.24 | 10.26% |
| 2026-05-19 | 32.60 | 33.53 | 31.91 | 33.45 | +1.27% | 14.47 | 6.78% |
| 2026-05-18 | 32.40 | 33.49 | 32.32 | 33.03 | +0.64% | 14.19 | 6.59% |
| 2026-05-15 | 33.00 | 34.28 | 32.50 | 32.94 | +0.55% | 23.51 | 10.81% |
| 2026-05-14 | 33.83 | 34.07 | 32.73 | 32.76 | -2.67% | 16.88 | 7.76% |
| 2026-05-13 | 31.91 | 33.80 | 31.70 | 33.66 | +3.99% | 18.23 | 8.46% |
| 2026-05-12 | 32.92 | 33.10 | 32.15 | 32.37 | -1.67% | 12.54 | 5.90% |
| 2026-05-11 | 32.59 | 33.20 | 32.35 | 32.92 | +2.65% | 20.95 | 9.80% |
| 2026-05-08 | 32.00 | 32.18 | 31.39 | 32.07 | -1.05% | 11.82 | 5.70% |
| 2026-05-07 | 31.89 | 32.68 | 31.37 | 32.41 | +2.66% | 14.64 | 6.97% |
| 2026-05-06 | 31.80 | 32.50 | 31.51 | 31.57 | +1.51% | 17.14 | 8.21% |
| 2026-04-30 | 30.90 | 31.35 | 30.27 | 31.10 | +1.47% | 11.32 | 5.63% |
| 2026-04-29 | 30.01 | 30.98 | 30.01 | 30.65 | -1.76% | 11.26 | 5.64% |
| 2026-04-28 | 31.78 | 31.92 | 30.92 | 31.20 | -2.29% | 11.21 | 5.48% |
| 2026-04-27 | 31.79 | 32.84 | 31.78 | 31.93 | +1.69% | 16.14 | 7.68% |
| 2026-04-24 | 31.49 | 32.24 | 31.21 | 31.40 | -0.92% | 9.76 | 4.74% |
| 2026-04-23 | 32.03 | 32.18 | 31.31 | 31.69 | -1.06% | 12.31 | 5.96% |
| 2026-04-22 | 30.76 | 32.20 | 30.71 | 32.03 | +3.66% | 15.30 | 7.40% |