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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.98 | 32.34 | 31.52 | 31.60 | -1.95% | 8.41 | 4.04% |
| 2026-02-12 | 32.31 | 32.60 | 31.71 | 32.23 | +1.03% | 10.79 | 5.13% |
| 2026-02-11 | 32.28 | 32.76 | 31.77 | 31.90 | -0.81% | 14.23 | 6.76% |
| 2026-02-10 | 31.40 | 33.26 | 31.26 | 32.16 | +2.10% | 22.65 | 10.76% |
| 2026-02-09 | 29.79 | 32.05 | 29.35 | 31.50 | +8.02% | 19.83 | 9.87% |
| 2026-02-06 | 29.27 | 29.67 | 28.96 | 29.16 | -1.69% | 6.23 | 3.25% |
| 2026-02-05 | 29.58 | 29.96 | 28.70 | 29.66 | -1.30% | 10.32 | 5.42% |
| 2026-02-04 | 30.43 | 30.45 | 29.60 | 30.05 | -2.53% | 9.12 | 4.67% |
| 2026-02-03 | 30.58 | 31.35 | 30.41 | 30.83 | +2.70% | 10.17 | 5.07% |
| 2026-02-02 | 31.29 | 31.41 | 30.01 | 30.02 | -5.21% | 12.04 | 6.05% |
| 2026-01-30 | 30.54 | 32.09 | 30.36 | 31.67 | +2.53% | 15.80 | 7.75% |
| 2026-01-29 | 31.66 | 32.09 | 30.81 | 30.89 | -3.26% | 13.08 | 6.39% |
| 2026-01-28 | 31.73 | 32.40 | 31.60 | 31.93 | +0.95% | 19.67 | 9.43% |
| 2026-01-27 | 29.85 | 31.80 | 29.39 | 31.63 | +5.19% | 19.94 | 9.94% |
| 2026-01-26 | 31.13 | 31.49 | 29.91 | 30.07 | -3.28% | 13.67 | 6.90% |
| 2026-01-23 | 30.86 | 31.28 | 30.70 | 31.09 | -0.06% | 14.14 | 7.00% |
| 2026-01-22 | 33.00 | 33.00 | 30.77 | 31.11 | -3.68% | 22.92 | 11.20% |
| 2026-01-21 | 30.69 | 32.87 | 30.68 | 32.30 | +4.03% | 24.64 | 11.80% |
| 2026-01-20 | 30.90 | 31.57 | 30.59 | 31.05 | +0.29% | 16.67 | 8.21% |
| 2026-01-19 | 30.63 | 31.48 | 30.21 | 30.96 | +1.28% | 18.01 | 8.95% |