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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.91 | 14.15 | 13.89 | 13.96 | -0.71% | 0.20 | 1.35% |
| 2026-04-21 | 14.09 | 14.19 | 13.80 | 14.06 | +0.43% | 0.22 | 1.47% |
| 2026-04-20 | 13.84 | 14.14 | 13.70 | 14.00 | +1.23% | 0.19 | 1.28% |
| 2026-04-17 | 14.08 | 14.08 | 13.69 | 13.83 | -1.71% | 0.30 | 2.02% |
| 2026-04-16 | 13.59 | 14.20 | 13.50 | 14.07 | +3.46% | 0.20 | 1.35% |
| 2026-04-15 | 13.67 | 13.77 | 13.47 | 13.60 | -0.15% | 0.15 | 1.06% |
| 2026-04-14 | 13.73 | 13.90 | 13.39 | 13.62 | +0.15% | 0.23 | 1.60% |
| 2026-04-13 | 13.65 | 13.75 | 13.40 | 13.60 | -1.16% | 0.19 | 1.34% |
| 2026-04-10 | 13.73 | 14.08 | 13.70 | 13.76 | +0.66% | 0.18 | 1.23% |
| 2026-04-09 | 14.39 | 14.39 | 13.63 | 13.67 | -4.87% | 0.25 | 1.69% |
| 2026-04-08 | 13.99 | 14.37 | 13.87 | 14.37 | +6.13% | 0.27 | 1.75% |
| 2026-04-07 | 12.99 | 13.60 | 12.96 | 13.54 | +3.52% | 0.24 | 1.70% |
| 2026-04-03 | 13.61 | 13.67 | 12.93 | 13.08 | -3.47% | 0.30 | 2.13% |
| 2026-04-02 | 14.08 | 14.08 | 13.41 | 13.55 | -3.15% | 0.24 | 1.62% |
| 2026-04-01 | 14.31 | 14.34 | 13.77 | 13.99 | +1.23% | 0.23 | 1.56% |
| 2026-03-31 | 14.15 | 14.45 | 13.69 | 13.82 | -2.33% | 0.26 | 1.73% |
| 2026-03-30 | 13.92 | 14.25 | 13.71 | 14.15 | +1.29% | 0.29 | 1.95% |
| 2026-03-27 | 13.75 | 14.18 | 13.63 | 13.97 | +0.58% | 0.30 | 2.04% |
| 2026-03-26 | 14.01 | 14.40 | 13.51 | 13.89 | -2.25% | 0.29 | 1.93% |
| 2026-03-25 | 14.29 | 14.64 | 14.13 | 14.21 | +0.57% | 0.30 | 1.97% |