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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.51 | 13.54 | 13.30 | 13.40 | -0.22% | 0.20 | 1.39% |
| 2025-07-22 | 13.74 | 13.74 | 13.34 | 13.43 | -1.61% | 0.29 | 2.01% |
| 2025-07-21 | 13.49 | 13.70 | 13.43 | 13.65 | +1.19% | 0.28 | 1.93% |
| 2025-07-18 | 13.35 | 13.50 | 13.32 | 13.49 | +1.05% | 0.20 | 1.35% |
| 2025-07-17 | 13.39 | 13.47 | 13.26 | 13.35 | +0.07% | 0.15 | 1.05% |
| 2025-07-16 | 13.29 | 13.45 | 13.14 | 13.34 | +0.76% | 0.17 | 1.20% |
| 2025-07-15 | 13.45 | 13.45 | 13.01 | 13.24 | -1.27% | 0.21 | 1.46% |
| 2025-07-14 | 13.46 | 13.56 | 13.25 | 13.41 | +0.07% | 0.17 | 1.17% |
| 2025-07-11 | 13.43 | 13.59 | 13.17 | 13.40 | -0.22% | 0.19 | 1.35% |
| 2025-07-10 | 13.41 | 13.49 | 13.24 | 13.43 | +0.15% | 0.24 | 1.69% |
| 2025-07-09 | 13.23 | 13.53 | 13.10 | 13.41 | +1.36% | 0.26 | 1.83% |
| 2025-07-08 | 13.20 | 13.26 | 13.06 | 13.23 | +0.30% | 0.16 | 1.10% |
| 2025-07-07 | 12.95 | 13.19 | 12.95 | 13.19 | +1.31% | 0.23 | 1.62% |
| 2025-07-04 | 13.27 | 13.31 | 12.93 | 13.02 | -1.44% | 0.35 | 2.49% |
| 2025-07-03 | 13.14 | 13.27 | 13.05 | 13.21 | +0.84% | 0.19 | 1.33% |
| 2025-07-02 | 13.14 | 13.19 | 12.95 | 13.10 | -0.15% | 0.26 | 1.87% |
| 2025-07-01 | 13.21 | 13.25 | 12.98 | 13.12 | -0.08% | 0.26 | 1.83% |
| 2025-06-30 | 13.13 | 13.20 | 12.81 | 13.13 | +2.58% | 0.32 | 2.26% |
| 2025-06-27 | 12.49 | 13.17 | 12.45 | 12.80 | +3.64% | 0.59 | 4.27% |
| 2025-06-26 | 12.38 | 12.49 | 12.24 | 12.35 | +0.32% | 0.23 | 1.76% |