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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.73 | 27.21 | 26.45 | 27.16 | +1.57% | 3.15 | 1.80% |
| 2025-12-16 | 27.13 | 27.20 | 26.61 | 26.74 | -1.47% | 2.67 | 1.53% |
| 2025-12-15 | 27.38 | 27.55 | 27.12 | 27.14 | -1.49% | 2.79 | 1.56% |
| 2025-12-12 | 27.21 | 27.68 | 27.06 | 27.55 | +1.25% | 3.67 | 2.05% |
| 2025-12-11 | 27.62 | 27.66 | 27.18 | 27.21 | -1.41% | 2.61 | 1.46% |
| 2025-12-10 | 27.40 | 27.65 | 27.12 | 27.60 | +0.18% | 3.34 | 1.87% |
| 2025-12-09 | 27.40 | 28.10 | 27.32 | 27.55 | +0.36% | 5.07 | 2.81% |
| 2025-12-08 | 27.58 | 27.62 | 27.40 | 27.45 | -0.07% | 4.82 | 2.69% |
| 2025-12-05 | 27.03 | 27.47 | 26.71 | 27.47 | +1.63% | 3.78 | 2.13% |
| 2025-12-04 | 26.90 | 27.13 | 26.68 | 27.03 | +0.26% | 2.05 | 1.17% |
| 2025-12-03 | 27.23 | 27.32 | 26.81 | 26.96 | -0.66% | 2.69 | 1.53% |
| 2025-12-02 | 27.51 | 27.51 | 27.10 | 27.14 | -1.42% | 2.82 | 1.59% |
| 2025-12-01 | 27.18 | 27.53 | 27.01 | 27.53 | +1.89% | 4.20 | 2.36% |
| 2025-11-28 | 26.66 | 27.07 | 26.54 | 27.02 | +1.27% | 3.24 | 1.85% |
| 2025-11-27 | 26.62 | 27.08 | 26.62 | 26.68 | +0.23% | 3.33 | 1.90% |
| 2025-11-26 | 26.61 | 26.88 | 26.56 | 26.62 | -0.45% | 2.78 | 1.60% |
| 2025-11-25 | 26.58 | 27.15 | 26.55 | 26.74 | +1.21% | 3.91 | 2.23% |
| 2025-11-24 | 26.27 | 26.63 | 26.05 | 26.42 | +1.07% | 3.57 | 2.08% |
| 2025-11-21 | 26.60 | 26.85 | 26.02 | 26.14 | -2.75% | 5.00 | 2.91% |
| 2025-11-20 | 27.35 | 27.53 | 26.88 | 26.88 | -0.70% | 3.49 | 1.97% |