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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.35 | 27.55 | 27.01 | 27.07 | -1.28% | 3.49 | 1.97% |
| 2025-11-18 | 27.47 | 27.71 | 27.33 | 27.42 | -0.65% | 4.14 | 2.31% |
| 2025-11-17 | 27.47 | 27.68 | 27.28 | 27.60 | +0.29% | 4.13 | 2.31% |
| 2025-11-14 | 28.08 | 28.11 | 27.51 | 27.52 | -2.76% | 5.67 | 3.13% |
| 2025-11-13 | 28.16 | 28.46 | 28.12 | 28.30 | +0.43% | 3.73 | 2.02% |
| 2025-11-12 | 28.60 | 28.65 | 28.02 | 28.18 | -1.98% | 4.73 | 2.57% |
| 2025-11-11 | 29.04 | 29.26 | 28.71 | 28.75 | -0.83% | 4.48 | 2.37% |
| 2025-11-10 | 28.93 | 29.25 | 28.76 | 28.99 | +0.76% | 5.39 | 2.85% |
| 2025-11-07 | 28.70 | 28.98 | 28.45 | 28.77 | -0.59% | 4.00 | 2.13% |
| 2025-11-06 | 28.81 | 29.03 | 28.59 | 28.94 | +1.30% | 5.15 | 2.74% |
| 2025-11-05 | 28.39 | 28.81 | 28.28 | 28.57 | -0.56% | 4.42 | 2.38% |
| 2025-11-04 | 29.22 | 29.40 | 28.56 | 28.73 | -2.01% | 5.87 | 3.12% |
| 2025-11-03 | 29.40 | 29.40 | 28.45 | 29.32 | -0.24% | 7.01 | 3.72% |
| 2025-10-31 | 29.88 | 30.04 | 29.36 | 29.39 | -1.57% | 6.43 | 3.33% |
| 2025-10-30 | 30.41 | 30.41 | 29.81 | 29.86 | -1.97% | 7.24 | 3.69% |
| 2025-10-29 | 30.60 | 30.72 | 30.05 | 30.46 | -0.26% | 7.66 | 3.87% |
| 2025-10-28 | 30.07 | 31.00 | 30.01 | 30.54 | +0.76% | 10.82 | 5.40% |
| 2025-10-27 | 30.25 | 30.49 | 29.80 | 30.31 | +1.58% | 10.71 | 5.43% |
| 2025-10-24 | 29.34 | 29.89 | 29.23 | 29.84 | +2.72% | 7.24 | 3.74% |
| 2025-10-23 | 29.29 | 29.37 | 28.55 | 29.05 | -1.43% | 5.74 | 3.05% |