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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.63 | 31.44 | 30.15 | 30.90 | +0.29% | 10.92 | 5.45% |
| 2026-04-20 | 31.68 | 31.68 | 30.43 | 30.81 | -1.38% | 16.97 | 8.39% |
| 2026-04-17 | 30.00 | 31.93 | 29.80 | 31.24 | +5.15% | 19.65 | 9.71% |
| 2026-04-16 | 29.75 | 30.00 | 29.44 | 29.71 | +0.17% | 7.94 | 4.10% |
| 2026-04-15 | 30.00 | 30.44 | 29.61 | 29.66 | -2.11% | 10.95 | 5.61% |
| 2026-04-14 | 28.32 | 30.66 | 28.32 | 30.30 | +7.91% | 19.39 | 10.09% |
| 2026-04-13 | 27.75 | 28.32 | 27.67 | 28.08 | +0.29% | 5.04 | 2.75% |
| 2026-04-10 | 28.21 | 28.63 | 27.99 | 28.00 | +0.39% | 6.87 | 3.73% |
| 2026-04-09 | 27.75 | 28.12 | 27.60 | 27.89 | -0.89% | 6.30 | 3.47% |
| 2026-04-08 | 27.46 | 28.14 | 27.21 | 28.14 | +5.20% | 9.69 | 5.36% |
| 2026-04-07 | 26.70 | 27.16 | 26.56 | 26.75 | +0.34% | 5.07 | 2.89% |
| 2026-04-03 | 26.19 | 27.20 | 25.92 | 26.66 | +2.26% | 6.53 | 3.78% |
| 2026-04-02 | 26.90 | 26.96 | 25.94 | 26.07 | -3.48% | 5.96 | 3.47% |
| 2026-04-01 | 26.93 | 27.20 | 26.76 | 27.01 | +2.47% | 4.86 | 2.76% |
| 2026-03-31 | 26.85 | 27.08 | 26.32 | 26.36 | -2.19% | 4.51 | 2.60% |
| 2026-03-30 | 26.35 | 27.05 | 26.25 | 26.95 | +0.19% | 4.24 | 2.44% |
| 2026-03-27 | 26.40 | 27.28 | 26.32 | 26.90 | +0.11% | 4.67 | 2.67% |
| 2026-03-26 | 27.48 | 27.58 | 26.77 | 26.87 | -2.72% | 5.08 | 2.87% |
| 2026-03-25 | 27.42 | 27.90 | 27.42 | 27.62 | +1.51% | 6.67 | 3.70% |
| 2026-03-24 | 27.30 | 27.42 | 26.43 | 27.21 | +1.42% | 5.92 | 3.37% |