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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.50 | 32.08 | 31.01 | 31.28 | -0.10% | 14.60 | 7.11% |
| 2025-08-18 | 30.80 | 31.57 | 30.62 | 31.31 | +2.05% | 15.47 | 7.60% |
| 2025-08-15 | 29.93 | 30.74 | 29.92 | 30.68 | +1.99% | 10.82 | 5.45% |
| 2025-08-14 | 30.71 | 31.18 | 30.00 | 30.08 | -2.02% | 14.37 | 7.19% |
| 2025-08-13 | 30.68 | 31.03 | 30.39 | 30.70 | +0.33% | 14.19 | 7.08% |
| 2025-08-12 | 29.99 | 30.74 | 29.72 | 30.60 | +2.03% | 15.69 | 7.93% |
| 2025-08-11 | 29.67 | 30.14 | 29.51 | 29.99 | +1.73% | 9.32 | 4.78% |
| 2025-08-08 | 30.09 | 30.20 | 29.48 | 29.48 | -2.61% | 10.50 | 5.42% |
| 2025-08-07 | 30.16 | 30.70 | 29.98 | 30.27 | -0.26% | 17.11 | 8.65% |
| 2025-08-06 | 28.60 | 31.61 | 28.40 | 30.35 | +5.60% | 23.01 | 11.76% |
| 2025-08-05 | 28.12 | 29.16 | 28.04 | 28.74 | +2.28% | 9.16 | 4.90% |
| 2025-08-04 | 27.86 | 28.17 | 27.80 | 28.10 | +0.18% | 4.67 | 2.56% |
| 2025-08-01 | 28.38 | 28.76 | 27.91 | 28.05 | -1.16% | 6.65 | 3.62% |
| 2025-07-31 | 28.61 | 29.15 | 28.25 | 28.38 | -1.29% | 8.51 | 4.54% |
| 2025-07-30 | 29.22 | 29.25 | 28.47 | 28.75 | -1.64% | 7.27 | 3.86% |
| 2025-07-29 | 28.89 | 29.46 | 28.85 | 29.23 | +0.76% | 7.97 | 4.19% |
| 2025-07-28 | 29.23 | 29.30 | 28.85 | 29.01 | -0.17% | 8.10 | 4.28% |
| 2025-07-25 | 28.97 | 29.10 | 28.57 | 29.06 | +0.90% | 8.73 | 4.65% |
| 2025-07-24 | 28.00 | 28.81 | 28.00 | 28.80 | +3.00% | 10.85 | 5.83% |
| 2025-07-23 | 28.14 | 28.38 | 27.93 | 27.96 | -0.85% | 6.03 | 3.29% |