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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.66 | 16.99 | 16.44 | 16.62 | +1.65% | 0.41 | 2.28% |
| 2026-02-13 | 16.60 | 16.88 | 16.35 | 16.35 | -2.68% | 0.36 | 2.00% |
| 2026-02-12 | 16.64 | 16.96 | 16.19 | 16.80 | +0.96% | 0.36 | 2.00% |
| 2026-02-11 | 16.54 | 16.87 | 16.20 | 16.64 | +0.24% | 0.29 | 1.63% |
| 2026-02-10 | 16.37 | 16.74 | 16.30 | 16.60 | +1.90% | 0.30 | 1.70% |
| 2026-02-09 | 16.20 | 16.39 | 16.17 | 16.29 | +1.43% | 0.25 | 1.44% |
| 2026-02-06 | 15.87 | 16.26 | 15.80 | 16.06 | +0.19% | 0.22 | 1.27% |
| 2026-02-05 | 16.00 | 16.20 | 15.83 | 16.03 | +1.26% | 0.26 | 1.48% |
| 2026-02-04 | 16.05 | 16.16 | 15.62 | 15.83 | -1.37% | 0.33 | 1.94% |
| 2026-02-03 | 15.41 | 16.24 | 15.41 | 16.05 | +4.70% | 0.41 | 2.39% |
| 2026-02-02 | 15.59 | 16.35 | 15.25 | 15.33 | -1.29% | 0.42 | 2.48% |
| 2026-01-30 | 15.18 | 15.60 | 15.10 | 15.53 | +1.97% | 0.34 | 2.04% |
| 2026-01-29 | 15.35 | 16.27 | 14.90 | 15.23 | -0.78% | 0.63 | 3.74% |
| 2026-01-28 | 15.22 | 15.49 | 15.00 | 15.35 | +1.32% | 0.36 | 2.19% |
| 2026-01-27 | 15.13 | 15.32 | 14.62 | 15.15 | +0.07% | 0.31 | 1.93% |
| 2026-01-26 | 15.50 | 15.61 | 14.92 | 15.14 | -2.32% | 0.27 | 1.68% |
| 2026-01-23 | 15.48 | 15.63 | 15.42 | 15.50 | +0.06% | 0.20 | 1.19% |
| 2026-01-22 | 15.22 | 15.68 | 15.20 | 15.49 | +1.24% | 0.19 | 1.13% |
| 2026-01-21 | 15.08 | 15.46 | 14.64 | 15.30 | +1.93% | 0.36 | 2.20% |
| 2026-01-20 | 15.29 | 15.58 | 14.80 | 15.01 | -1.83% | 0.41 | 2.54% |