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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.02 | 15.03 | 14.72 | 14.99 | +0.27% | 0.25 | 1.57% |
| 2025-08-19 | 14.75 | 15.04 | 14.55 | 14.95 | +1.49% | 0.32 | 1.98% |
| 2025-08-18 | 14.90 | 15.05 | 14.59 | 14.73 | +0.14% | 0.38 | 2.37% |
| 2025-08-15 | 14.39 | 14.97 | 14.34 | 14.71 | +2.22% | 0.35 | 2.24% |
| 2025-08-14 | 15.00 | 15.03 | 14.39 | 14.39 | -3.16% | 0.42 | 2.67% |
| 2025-08-13 | 15.36 | 15.59 | 14.86 | 14.86 | -3.26% | 0.47 | 2.90% |
| 2025-08-12 | 15.43 | 15.46 | 15.04 | 15.36 | +0.33% | 0.46 | 2.82% |
| 2025-08-11 | 14.96 | 15.41 | 14.89 | 15.31 | +2.96% | 0.52 | 3.18% |
| 2025-08-08 | 14.80 | 14.95 | 14.53 | 14.87 | +0.54% | 0.35 | 2.24% |
| 2025-08-07 | 14.73 | 15.00 | 14.58 | 14.79 | +0.41% | 0.46 | 2.87% |
| 2025-08-06 | 14.66 | 14.74 | 14.42 | 14.73 | +0.75% | 0.37 | 2.38% |
| 2025-08-05 | 14.40 | 14.67 | 14.30 | 14.62 | +2.31% | 0.39 | 2.52% |
| 2025-08-04 | 14.08 | 14.32 | 13.86 | 14.29 | +1.78% | 0.33 | 2.19% |
| 2025-08-01 | 13.76 | 14.05 | 13.61 | 14.04 | +2.18% | 0.29 | 1.91% |
| 2025-07-31 | 13.86 | 14.06 | 13.69 | 13.74 | -0.87% | 0.27 | 1.83% |
| 2025-07-30 | 13.96 | 14.07 | 13.69 | 13.86 | -0.50% | 0.29 | 1.95% |
| 2025-07-29 | 14.08 | 14.14 | 13.75 | 13.93 | +0.07% | 0.39 | 2.60% |
| 2025-07-28 | 13.84 | 14.18 | 13.80 | 13.92 | +0.58% | 0.40 | 2.64% |
| 2025-07-25 | 13.57 | 13.89 | 13.50 | 13.84 | +1.99% | 0.25 | 1.72% |
| 2025-07-24 | 13.47 | 13.58 | 13.32 | 13.57 | +1.27% | 0.17 | 1.17% |