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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.48 | 30.88 | 30.35 | 30.59 | -0.03% | 7.07 | 3.54% |
| 2025-09-15 | 31.35 | 31.50 | 30.58 | 30.60 | -0.84% | 8.13 | 4.04% |
| 2025-09-12 | 30.55 | 31.28 | 30.40 | 30.86 | +0.75% | 10.50 | 5.20% |
| 2025-09-11 | 29.65 | 30.64 | 29.35 | 30.63 | +4.04% | 11.30 | 5.73% |
| 2025-09-10 | 29.60 | 29.95 | 29.41 | 29.44 | -0.47% | 5.47 | 2.83% |
| 2025-09-09 | 30.06 | 30.10 | 29.48 | 29.58 | -2.38% | 6.85 | 3.53% |
| 2025-09-08 | 30.11 | 30.59 | 29.91 | 30.30 | +0.73% | 7.57 | 3.84% |
| 2025-09-05 | 29.65 | 30.26 | 29.30 | 30.08 | +2.14% | 8.94 | 4.58% |
| 2025-09-04 | 30.70 | 30.91 | 29.01 | 29.45 | -4.10% | 12.04 | 6.17% |
| 2025-09-03 | 31.60 | 31.86 | 30.58 | 30.71 | -2.72% | 12.94 | 6.38% |
| 2025-09-02 | 32.75 | 33.00 | 31.35 | 31.57 | -4.13% | 14.30 | 6.87% |
| 2025-09-01 | 33.50 | 33.78 | 32.42 | 32.93 | -0.15% | 16.57 | 7.72% |
| 2025-08-29 | 32.50 | 33.33 | 31.75 | 32.98 | +1.63% | 20.94 | 9.82% |
| 2025-08-28 | 31.53 | 32.46 | 31.14 | 32.45 | +2.92% | 17.66 | 8.47% |
| 2025-08-27 | 32.35 | 33.33 | 31.53 | 31.53 | -2.92% | 20.38 | 9.60% |
| 2025-08-26 | 32.00 | 32.99 | 31.80 | 32.48 | +0.87% | 14.46 | 6.85% |
| 2025-08-25 | 32.88 | 33.42 | 31.87 | 32.20 | -0.28% | 21.93 | 10.36% |
| 2025-08-22 | 31.15 | 32.39 | 31.10 | 32.29 | +3.66% | 19.54 | 9.38% |
| 2025-08-21 | 31.80 | 31.99 | 31.00 | 31.15 | -1.89% | 11.47 | 5.59% |
| 2025-08-20 | 31.27 | 31.75 | 30.65 | 31.75 | +1.50% | 13.90 | 6.83% |