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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.55 | 27.96 | 26.60 | 26.83 | -4.59% | 7.96 | 4.47% |
| 2026-03-20 | 29.38 | 29.45 | 28.10 | 28.12 | -3.47% | 8.40 | 4.49% |
| 2026-03-19 | 29.64 | 29.69 | 28.92 | 29.13 | -3.54% | 8.27 | 4.33% |
| 2026-03-18 | 29.59 | 30.25 | 29.38 | 30.20 | +3.21% | 8.53 | 4.38% |
| 2026-03-17 | 30.88 | 30.95 | 29.21 | 29.26 | -4.54% | 9.80 | 5.02% |
| 2026-03-16 | 30.27 | 30.76 | 29.52 | 30.65 | +1.22% | 9.34 | 4.74% |
| 2026-03-13 | 30.25 | 31.22 | 29.85 | 30.28 | -0.85% | 9.02 | 4.54% |
| 2026-03-12 | 30.95 | 31.49 | 30.20 | 30.54 | -1.80% | 8.58 | 4.28% |
| 2026-03-11 | 31.67 | 32.07 | 31.00 | 31.10 | -1.80% | 8.80 | 4.30% |
| 2026-03-10 | 31.66 | 32.25 | 31.38 | 31.67 | +1.93% | 9.78 | 4.72% |
| 2026-03-09 | 30.48 | 31.24 | 29.53 | 31.07 | -1.80% | 13.84 | 7.03% |
| 2026-03-06 | 32.11 | 32.65 | 31.47 | 31.64 | -2.56% | 11.79 | 5.67% |
| 2026-03-05 | 32.45 | 33.74 | 32.00 | 32.47 | +2.82% | 14.83 | 6.94% |
| 2026-03-04 | 30.47 | 32.57 | 30.47 | 31.58 | +1.64% | 12.89 | 6.20% |
| 2026-03-03 | 33.07 | 33.48 | 30.94 | 31.07 | -6.05% | 17.36 | 8.33% |
| 2026-03-02 | 33.08 | 33.66 | 32.65 | 33.07 | -2.99% | 17.25 | 7.99% |
| 2026-02-27 | 34.50 | 34.60 | 33.21 | 34.09 | -3.21% | 19.14 | 8.65% |
| 2026-02-26 | 33.61 | 35.84 | 33.45 | 35.22 | +4.45% | 27.45 | 12.13% |
| 2026-02-25 | 34.20 | 34.60 | 33.18 | 33.72 | -1.11% | 20.53 | 9.36% |
| 2026-02-24 | 31.94 | 34.76 | 31.35 | 34.10 | +7.91% | 32.87 | 14.96% |