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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.20 | 28.45 | 28.05 | 28.20 | +0.04% | 5.90 | 3.21% |
| 2025-07-21 | 28.39 | 28.40 | 28.00 | 28.19 | -0.74% | 6.10 | 3.32% |
| 2025-07-18 | 28.57 | 28.58 | 28.18 | 28.40 | -0.28% | 5.95 | 3.22% |
| 2025-07-17 | 28.19 | 28.57 | 28.02 | 28.48 | +0.49% | 7.09 | 3.84% |
| 2025-07-16 | 27.99 | 28.43 | 27.81 | 28.34 | +1.43% | 8.31 | 4.51% |
| 2025-07-15 | 27.90 | 28.22 | 27.56 | 27.94 | +0.11% | 6.61 | 3.64% |
| 2025-07-14 | 28.00 | 28.25 | 27.79 | 27.91 | +0.25% | 5.54 | 3.04% |
| 2025-07-11 | 27.33 | 28.05 | 27.10 | 27.84 | +1.94% | 7.74 | 4.29% |
| 2025-07-10 | 27.25 | 27.38 | 26.98 | 27.31 | +0.07% | 4.79 | 2.70% |
| 2025-07-09 | 27.66 | 27.67 | 27.16 | 27.29 | -1.02% | 4.16 | 2.33% |
| 2025-07-08 | 27.20 | 27.68 | 27.20 | 27.57 | +1.47% | 4.62 | 2.57% |
| 2025-07-07 | 27.29 | 27.50 | 27.11 | 27.17 | -0.55% | 3.15 | 1.77% |
| 2025-07-04 | 27.75 | 27.82 | 27.13 | 27.32 | -1.51% | 5.66 | 3.16% |
| 2025-07-03 | 27.64 | 27.85 | 27.45 | 27.74 | +0.40% | 5.08 | 2.81% |
| 2025-07-02 | 28.07 | 28.09 | 27.50 | 27.63 | -2.81% | 8.28 | 4.57% |
| 2025-07-01 | 28.31 | 29.19 | 27.99 | 28.43 | +0.42% | 12.61 | 6.74% |
| 2025-06-30 | 28.27 | 28.58 | 28.12 | 28.31 | +1.43% | 9.40 | 5.07% |
| 2025-06-27 | 27.90 | 28.32 | 27.45 | 27.91 | +1.34% | 9.77 | 5.35% |
| 2025-06-26 | 28.04 | 28.12 | 27.54 | 27.54 | -1.50% | 8.26 | 4.54% |
| 2025-06-25 | 27.59 | 28.03 | 27.18 | 27.96 | +1.52% | 10.93 | 6.03% |