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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.02 | 27.62 | 26.82 | 27.54 | +0.62% | 13.30 | 7.43% |
| 2025-06-23 | 25.39 | 28.27 | 25.33 | 27.37 | +6.52% | 21.85 | 12.17% |
| 2025-06-20 | 25.76 | 26.17 | 25.54 | 25.70 | -0.39% | 5.20 | 3.08% |
| 2025-06-19 | 25.58 | 26.21 | 25.48 | 25.80 | +0.82% | 6.27 | 3.71% |
| 2025-06-18 | 25.43 | 25.76 | 25.29 | 25.59 | +0.08% | 3.99 | 2.39% |
| 2025-06-17 | 25.77 | 25.86 | 25.35 | 25.57 | -0.43% | 2.84 | 1.70% |
| 2025-06-16 | 25.40 | 25.98 | 25.35 | 25.68 | +0.12% | 2.83 | 1.68% |
| 2025-06-13 | 25.95 | 26.21 | 25.53 | 25.65 | -1.64% | 3.73 | 2.21% |
| 2025-06-12 | 26.17 | 26.54 | 25.99 | 26.07 | -0.68% | 3.48 | 2.03% |
| 2025-06-11 | 26.02 | 26.51 | 26.02 | 26.25 | +0.34% | 3.32 | 1.93% |
| 2025-06-10 | 26.82 | 27.17 | 25.98 | 26.16 | -2.53% | 6.28 | 3.63% |
| 2025-06-09 | 26.27 | 26.91 | 26.24 | 26.84 | +2.20% | 6.43 | 3.69% |
| 2025-06-06 | 26.22 | 26.42 | 25.33 | 26.26 | -1.72% | 9.41 | 5.56% |
| 2025-06-05 | 26.28 | 26.79 | 26.15 | 26.72 | +1.82% | 4.53 | 2.61% |
| 2025-06-04 | 25.91 | 26.37 | 25.91 | 26.24 | +0.96% | 2.99 | 1.74% |
| 2025-06-03 | 25.96 | 26.36 | 25.88 | 26.00 | -0.50% | 3.66 | 2.14% |
| 2025-05-30 | 26.68 | 26.68 | 25.96 | 26.12 | -2.20% | 4.04 | 2.36% |
| 2025-05-29 | 26.23 | 26.80 | 26.20 | 26.71 | +1.82% | 3.92 | 2.25% |
| 2025-05-28 | 26.51 | 26.65 | 26.18 | 26.23 | -0.79% | 2.48 | 1.44% |
| 2025-05-27 | 26.99 | 27.01 | 26.34 | 26.44 | -1.92% | 3.55 | 2.04% |