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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.67 | 27.05 | 26.67 | 26.96 | +1.35% | 3.16 | 1.80% |
| 2025-05-23 | 26.99 | 27.24 | 26.59 | 26.60 | -1.80% | 4.17 | 2.37% |
| 2025-05-22 | 27.24 | 28.02 | 27.06 | 27.09 | -1.06% | 4.63 | 2.58% |
| 2025-05-21 | 27.69 | 27.70 | 27.19 | 27.38 | -1.12% | 3.34 | 1.87% |
| 2025-05-20 | 27.63 | 27.78 | 27.43 | 27.69 | +0.43% | 3.42 | 1.89% |
| 2025-05-19 | 27.32 | 27.63 | 27.17 | 27.57 | +0.36% | 3.75 | 2.09% |
| 2025-05-16 | 27.43 | 27.88 | 27.41 | 27.47 | -0.54% | 5.30 | 2.93% |
| 2025-05-15 | 28.68 | 28.69 | 27.54 | 27.62 | -3.75% | 6.38 | 3.50% |
| 2025-05-14 | 28.87 | 29.04 | 28.36 | 28.70 | -0.48% | 5.83 | 3.11% |
| 2025-05-13 | 29.71 | 29.79 | 28.74 | 28.84 | -1.57% | 6.11 | 3.21% |
| 2025-05-12 | 28.71 | 29.47 | 28.70 | 29.30 | +3.23% | 8.10 | 4.25% |
| 2025-05-09 | 29.22 | 29.22 | 28.19 | 28.38 | -3.00% | 6.42 | 3.45% |
| 2025-05-08 | 29.24 | 29.61 | 29.08 | 29.26 | +0.07% | 6.23 | 3.25% |
| 2025-05-07 | 29.91 | 30.17 | 28.99 | 29.24 | -1.64% | 9.99 | 5.20% |
| 2025-05-06 | 28.62 | 29.87 | 28.62 | 29.72 | +4.05% | 9.49 | 4.93% |