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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.70 | 15.34 | 14.57 | 15.29 | +4.01% | 0.45 | 2.79% |
| 2026-01-16 | 14.91 | 15.11 | 14.50 | 14.70 | -0.94% | 0.33 | 2.05% |
| 2026-01-15 | 15.16 | 15.16 | 14.56 | 14.84 | -1.66% | 0.43 | 2.72% |
| 2026-01-14 | 14.67 | 15.31 | 14.56 | 15.09 | +3.36% | 0.48 | 3.02% |
| 2026-01-13 | 14.63 | 15.00 | 14.40 | 14.60 | +0.14% | 0.40 | 2.51% |
| 2026-01-12 | 14.06 | 14.61 | 14.06 | 14.58 | +3.99% | 0.39 | 2.49% |
| 2026-01-09 | 13.85 | 14.18 | 13.71 | 14.02 | +1.67% | 0.32 | 2.17% |
| 2026-01-08 | 13.42 | 13.86 | 13.38 | 13.79 | +3.22% | 0.25 | 1.72% |
| 2026-01-07 | 13.49 | 13.58 | 13.31 | 13.36 | -1.47% | 0.25 | 1.72% |
| 2026-01-06 | 13.75 | 13.86 | 13.49 | 13.56 | -0.88% | 0.24 | 1.66% |
| 2026-01-05 | 13.32 | 13.92 | 13.12 | 13.68 | +3.25% | 0.36 | 2.47% |
| 2025-12-31 | 13.28 | 13.33 | 12.99 | 13.25 | +0.30% | 0.16 | 1.15% |
| 2025-12-30 | 13.39 | 13.50 | 13.19 | 13.21 | -0.90% | 0.16 | 1.12% |
| 2025-12-29 | 13.39 | 13.46 | 13.12 | 13.33 | +0.38% | 0.18 | 1.27% |
| 2025-12-26 | 13.54 | 13.55 | 13.21 | 13.28 | -1.26% | 0.25 | 1.71% |
| 2025-12-25 | 13.37 | 13.51 | 13.24 | 13.45 | +1.05% | 0.19 | 1.31% |
| 2025-12-24 | 13.29 | 13.40 | 13.16 | 13.31 | +0.83% | 0.13 | 0.89% |
| 2025-12-23 | 13.54 | 13.54 | 13.11 | 13.20 | -1.86% | 0.20 | 1.43% |
| 2025-12-22 | 13.66 | 13.86 | 13.43 | 13.45 | -1.39% | 0.22 | 1.49% |
| 2025-12-19 | 13.34 | 13.74 | 13.25 | 13.64 | +2.79% | 0.26 | 1.78% |