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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.55 | 30.81 | 29.23 | 30.57 | +4.62% | 22.16 | 11.26% |
| 2026-01-15 | 28.53 | 29.26 | 28.50 | 29.22 | +1.42% | 7.03 | 3.73% |
| 2026-01-14 | 28.70 | 29.40 | 28.50 | 28.81 | +0.63% | 8.68 | 4.59% |
| 2026-01-13 | 29.85 | 29.85 | 28.52 | 28.63 | -3.44% | 9.24 | 4.89% |
| 2026-01-12 | 29.28 | 29.67 | 29.14 | 29.65 | +2.21% | 9.19 | 4.79% |
| 2026-01-09 | 28.68 | 29.22 | 28.60 | 29.01 | +1.08% | 7.45 | 3.95% |
| 2026-01-08 | 28.60 | 28.98 | 28.51 | 28.70 | -0.10% | 5.64 | 3.00% |
| 2026-01-07 | 28.82 | 29.19 | 28.55 | 28.73 | +0.38% | 8.67 | 4.61% |
| 2026-01-06 | 28.40 | 28.77 | 28.35 | 28.62 | +0.95% | 6.79 | 3.64% |
| 2026-01-05 | 27.79 | 28.40 | 27.78 | 28.35 | +2.49% | 6.25 | 3.40% |
| 2025-12-31 | 27.89 | 27.96 | 27.62 | 27.66 | -0.65% | 2.85 | 1.58% |
| 2025-12-30 | 27.62 | 28.02 | 27.61 | 27.84 | +0.51% | 3.25 | 1.79% |
| 2025-12-29 | 27.85 | 28.08 | 27.60 | 27.70 | -0.54% | 3.10 | 1.71% |
| 2025-12-26 | 28.10 | 28.18 | 27.73 | 27.85 | -0.78% | 3.81 | 2.09% |
| 2025-12-25 | 28.01 | 28.10 | 27.76 | 28.07 | +0.25% | 3.93 | 2.15% |
| 2025-12-24 | 27.69 | 28.07 | 27.65 | 28.00 | +1.01% | 4.13 | 2.27% |
| 2025-12-23 | 27.68 | 27.93 | 27.60 | 27.72 | -0.40% | 3.38 | 1.86% |
| 2025-12-22 | 27.31 | 27.88 | 27.31 | 27.83 | +1.75% | 4.28 | 2.37% |
| 2025-12-19 | 27.40 | 27.54 | 27.28 | 27.35 | +0.33% | 3.22 | 1.80% |
| 2025-12-18 | 26.90 | 27.62 | 26.88 | 27.26 | +0.37% | 3.59 | 2.01% |