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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.85 | 13.48 | 12.76 | 13.27 | +3.27% | 0.33 | 2.35% |
| 2025-12-17 | 13.03 | 13.03 | 12.55 | 12.85 | -0.62% | 0.22 | 1.63% |
| 2025-12-16 | 13.12 | 13.21 | 12.75 | 12.93 | -1.45% | 0.16 | 1.19% |
| 2025-12-15 | 13.09 | 13.31 | 12.87 | 13.12 | +0.38% | 0.26 | 1.83% |
| 2025-12-12 | 13.28 | 13.52 | 12.95 | 13.07 | -2.17% | 0.30 | 2.11% |
| 2025-12-11 | 13.93 | 13.99 | 13.33 | 13.36 | -3.54% | 0.32 | 2.20% |
| 2025-12-10 | 14.38 | 14.50 | 13.85 | 13.85 | -3.28% | 0.22 | 1.47% |
| 2025-12-09 | 14.99 | 14.99 | 14.32 | 14.32 | -2.92% | 0.20 | 1.24% |
| 2025-12-08 | 14.58 | 14.86 | 14.58 | 14.75 | +2.29% | 0.26 | 1.64% |
| 2025-12-05 | 14.40 | 14.47 | 14.12 | 14.42 | +0.91% | 0.23 | 1.51% |
| 2025-12-04 | 14.73 | 14.73 | 14.28 | 14.29 | -2.46% | 0.25 | 1.63% |
| 2025-12-03 | 14.88 | 15.09 | 14.55 | 14.65 | -1.88% | 0.24 | 1.53% |
| 2025-12-02 | 15.23 | 15.24 | 14.72 | 14.93 | -2.48% | 0.31 | 1.94% |
| 2025-12-01 | 15.77 | 15.77 | 15.23 | 15.31 | -1.48% | 0.33 | 1.97% |
| 2025-11-28 | 15.37 | 15.59 | 15.03 | 15.54 | +2.51% | 0.28 | 1.68% |
| 2025-11-27 | 15.04 | 15.28 | 15.00 | 15.16 | +0.46% | 0.25 | 1.52% |
| 2025-11-26 | 15.38 | 15.82 | 15.01 | 15.09 | -1.89% | 0.31 | 1.87% |
| 2025-11-25 | 15.11 | 15.72 | 15.11 | 15.38 | +2.06% | 0.41 | 2.47% |
| 2025-11-24 | 14.74 | 15.20 | 14.50 | 15.07 | +2.66% | 0.47 | 2.95% |
| 2025-11-21 | 15.28 | 15.50 | 14.21 | 14.68 | -3.61% | 0.55 | 3.45% |