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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.26 | 12.38 | 12.13 | 12.31 | +0.49% | 0.23 | 1.73% |
| 2025-06-24 | 11.99 | 12.29 | 11.85 | 12.25 | +3.73% | 0.24 | 1.83% |
| 2025-06-23 | 11.38 | 11.89 | 11.25 | 11.81 | +3.78% | 0.27 | 2.12% |
| 2025-06-20 | 11.72 | 11.88 | 11.33 | 11.38 | -2.90% | 0.29 | 2.37% |
| 2025-06-19 | 12.18 | 12.26 | 11.58 | 11.72 | -3.46% | 0.28 | 2.21% |
| 2025-06-18 | 12.12 | 12.37 | 12.07 | 12.14 | -0.65% | 0.18 | 1.39% |
| 2025-06-17 | 12.30 | 12.42 | 12.10 | 12.22 | -0.65% | 0.20 | 1.55% |
| 2025-06-16 | 11.98 | 12.39 | 11.93 | 12.30 | +2.67% | 0.19 | 1.44% |
| 2025-06-13 | 12.40 | 12.40 | 11.94 | 11.98 | -2.92% | 0.18 | 1.38% |
| 2025-06-12 | 12.27 | 12.38 | 12.10 | 12.34 | +0.57% | 0.14 | 1.07% |
| 2025-06-11 | 12.28 | 12.45 | 12.22 | 12.27 | 0.00% | 0.13 | 1.00% |
| 2025-06-10 | 12.48 | 12.52 | 12.02 | 12.27 | -1.68% | 0.23 | 1.75% |
| 2025-06-09 | 12.55 | 12.67 | 12.44 | 12.48 | -0.56% | 0.20 | 1.48% |
| 2025-06-06 | 12.50 | 12.65 | 12.37 | 12.55 | +0.48% | 0.17 | 1.28% |
| 2025-06-05 | 12.48 | 12.75 | 12.34 | 12.49 | +0.08% | 0.25 | 1.84% |
| 2025-06-04 | 12.29 | 12.60 | 12.24 | 12.48 | +0.89% | 0.19 | 1.39% |
| 2025-06-03 | 12.21 | 12.48 | 12.11 | 12.37 | +1.31% | 0.21 | 1.57% |
| 2025-05-30 | 12.32 | 12.46 | 11.88 | 12.21 | -0.25% | 0.34 | 2.61% |
| 2025-05-29 | 11.91 | 12.24 | 11.89 | 12.24 | +3.29% | 0.29 | 2.25% |
| 2025-05-28 | 12.00 | 12.36 | 11.81 | 11.85 | -1.58% | 0.24 | 1.85% |