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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.73 | 12.08 | 11.61 | 12.04 | +2.64% | 0.29 | 2.32% |
| 2025-05-26 | 11.72 | 11.82 | 11.61 | 11.73 | +1.12% | 0.19 | 1.50% |
| 2025-05-23 | 11.70 | 12.05 | 11.56 | 11.60 | -1.02% | 0.30 | 2.38% |
| 2025-05-22 | 11.94 | 12.13 | 11.69 | 11.72 | -1.84% | 0.24 | 1.86% |
| 2025-05-21 | 12.16 | 12.20 | 11.82 | 11.94 | -1.57% | 0.21 | 1.62% |
| 2025-05-20 | 11.87 | 12.16 | 11.77 | 12.13 | +2.19% | 0.27 | 2.12% |
| 2025-05-19 | 11.75 | 11.96 | 11.56 | 11.87 | +1.89% | 0.23 | 1.80% |
| 2025-05-16 | 11.58 | 11.83 | 11.54 | 11.65 | +0.34% | 0.18 | 1.43% |
| 2025-05-15 | 11.68 | 11.80 | 11.52 | 11.61 | -0.77% | 0.21 | 1.68% |
| 2025-05-14 | 11.75 | 11.95 | 11.54 | 11.70 | -0.43% | 0.23 | 1.80% |
| 2025-05-13 | 11.90 | 12.00 | 11.70 | 11.75 | -0.17% | 0.28 | 2.20% |
| 2025-05-12 | 11.90 | 11.91 | 11.63 | 11.77 | +1.03% | 0.27 | 2.10% |
| 2025-05-09 | 12.06 | 12.06 | 11.64 | 11.65 | -3.00% | 0.27 | 2.13% |
| 2025-05-08 | 11.69 | 12.06 | 11.69 | 12.01 | +2.39% | 0.25 | 1.94% |
| 2025-05-07 | 11.85 | 12.05 | 11.64 | 11.73 | +0.77% | 0.36 | 2.83% |
| 2025-05-06 | 11.23 | 11.70 | 11.23 | 11.64 | +4.30% | 0.45 | 3.67% |