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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.68 | 29.83 | 29.30 | 29.47 | -1.86% | 6.74 | 3.50% |
| 2025-10-21 | 28.45 | 30.65 | 28.35 | 30.03 | +5.55% | 15.14 | 7.81% |
| 2025-10-20 | 28.60 | 28.77 | 28.19 | 28.45 | +1.46% | 5.36 | 2.89% |
| 2025-10-17 | 29.45 | 29.45 | 27.94 | 28.04 | -4.92% | 9.49 | 5.09% |
| 2025-10-16 | 29.70 | 30.12 | 29.38 | 29.49 | -1.31% | 8.23 | 4.26% |
| 2025-10-15 | 30.10 | 30.23 | 29.24 | 29.88 | -0.66% | 11.76 | 6.08% |
| 2025-10-14 | 32.55 | 32.60 | 29.81 | 30.08 | -6.87% | 20.97 | 10.38% |
| 2025-10-13 | 29.80 | 32.68 | 29.80 | 32.30 | +1.80% | 17.38 | 8.40% |
| 2025-10-10 | 32.70 | 33.10 | 31.63 | 31.73 | -5.06% | 17.31 | 8.30% |
| 2025-10-09 | 32.99 | 33.98 | 32.58 | 33.42 | +3.31% | 25.86 | 11.90% |
| 2025-09-30 | 31.81 | 32.76 | 31.75 | 32.35 | +2.21% | 13.59 | 6.47% |
| 2025-09-29 | 31.79 | 32.22 | 31.38 | 31.65 | -0.50% | 11.07 | 5.35% |
| 2025-09-26 | 32.79 | 33.09 | 31.81 | 31.81 | -3.55% | 14.77 | 6.98% |
| 2025-09-25 | 32.90 | 33.58 | 32.35 | 32.98 | -0.12% | 21.26 | 9.92% |
| 2025-09-24 | 31.88 | 33.49 | 31.76 | 33.02 | +3.03% | 33.10 | 15.47% |
| 2025-09-23 | 31.71 | 32.13 | 30.15 | 32.05 | +1.07% | 16.73 | 8.26% |
| 2025-09-22 | 31.70 | 31.90 | 31.32 | 31.71 | +0.38% | 11.37 | 5.50% |
| 2025-09-19 | 31.00 | 31.99 | 30.90 | 31.59 | +1.80% | 15.77 | 7.66% |
| 2025-09-18 | 31.02 | 32.11 | 30.52 | 31.03 | -0.23% | 18.61 | 9.07% |
| 2025-09-17 | 30.70 | 31.49 | 30.55 | 31.10 | +1.67% | 10.51 | 5.18% |