和达科技 sh.688296
16.17
-2.36%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.50 | 16.94 | 15.93 | 16.17 | -2.36% | 0.42 | 2.38% |
| 2026-05-22 | 15.94 | 16.72 | 15.75 | 16.56 | +4.81% | 0.38 | 2.19% |
| 2026-05-21 | 16.83 | 16.90 | 15.05 | 15.80 | -4.36% | 0.40 | 2.28% |
| 2026-05-20 | 16.68 | 16.93 | 16.30 | 16.52 | -1.14% | 0.33 | 1.85% |
| 2026-05-19 | 16.80 | 16.85 | 16.35 | 16.71 | -1.42% | 0.43 | 2.43% |
| 2026-05-18 | 15.87 | 16.98 | 15.71 | 16.95 | +5.94% | 0.58 | 3.31% |
| 2026-05-15 | 15.88 | 16.50 | 15.88 | 16.00 | -0.62% | 0.32 | 1.85% |
| 2026-05-14 | 15.99 | 16.43 | 15.80 | 16.10 | +0.81% | 0.45 | 2.60% |
| 2026-05-13 | 16.16 | 16.18 | 15.81 | 15.97 | -0.81% | 0.31 | 1.78% |
| 2026-05-12 | 16.35 | 16.73 | 15.92 | 16.10 | -1.65% | 0.37 | 2.14% |
| 2026-05-11 | 15.93 | 16.58 | 15.93 | 16.37 | +0.68% | 0.41 | 2.32% |
| 2026-05-08 | 16.00 | 16.45 | 15.99 | 16.26 | +1.62% | 0.34 | 1.95% |
| 2026-05-07 | 15.66 | 16.14 | 15.66 | 16.00 | +1.72% | 0.40 | 2.34% |
| 2026-05-06 | 15.47 | 16.28 | 15.42 | 15.73 | +2.21% | 0.71 | 4.17% |
| 2026-04-30 | 15.13 | 15.61 | 14.55 | 15.39 | +3.78% | 0.41 | 2.48% |
| 2026-04-29 | 14.44 | 15.05 | 14.43 | 14.83 | +3.27% | 0.31 | 1.95% |
| 2026-04-28 | 14.41 | 14.72 | 14.20 | 14.36 | -0.69% | 0.28 | 1.80% |
| 2026-04-27 | 14.10 | 14.52 | 13.86 | 14.46 | +2.55% | 0.23 | 1.50% |
| 2026-04-24 | 13.74 | 14.15 | 13.56 | 14.10 | +2.62% | 0.24 | 1.58% |
| 2026-04-23 | 13.92 | 14.05 | 13.67 | 13.74 | -1.58% | 0.18 | 1.18% |