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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.45 | 15.47 | 14.69 | 15.23 | -0.52% | 0.33 | 2.05% |
| 2025-11-19 | 16.50 | 16.50 | 15.13 | 15.31 | -6.36% | 0.63 | 3.73% |
| 2025-11-18 | 16.02 | 16.60 | 15.82 | 16.35 | +2.44% | 0.68 | 3.91% |
| 2025-11-17 | 15.71 | 16.07 | 15.56 | 15.96 | +1.14% | 0.33 | 1.94% |
| 2025-11-14 | 15.73 | 15.95 | 15.54 | 15.78 | +1.09% | 0.33 | 1.95% |
| 2025-11-13 | 15.65 | 15.75 | 15.41 | 15.61 | +0.06% | 0.28 | 1.65% |
| 2025-11-12 | 15.48 | 15.89 | 15.35 | 15.60 | +0.52% | 0.29 | 1.72% |
| 2025-11-11 | 15.35 | 15.66 | 15.24 | 15.52 | +1.77% | 0.24 | 1.45% |
| 2025-11-10 | 15.23 | 15.49 | 15.14 | 15.25 | -0.20% | 0.21 | 1.25% |
| 2025-11-07 | 15.38 | 15.38 | 15.03 | 15.28 | -0.46% | 0.22 | 1.35% |
| 2025-11-06 | 15.44 | 15.60 | 15.10 | 15.35 | -0.58% | 0.29 | 1.77% |
| 2025-11-05 | 15.38 | 15.54 | 15.16 | 15.44 | +0.26% | 0.31 | 1.90% |
| 2025-11-04 | 15.04 | 15.45 | 14.90 | 15.40 | +2.60% | 0.34 | 2.07% |
| 2025-11-03 | 15.09 | 15.33 | 14.94 | 15.01 | -0.60% | 0.48 | 2.94% |
| 2025-10-31 | 15.01 | 15.30 | 14.97 | 15.10 | -0.13% | 0.26 | 1.61% |
| 2025-10-30 | 15.16 | 15.34 | 14.94 | 15.12 | -0.26% | 0.28 | 1.70% |
| 2025-10-29 | 15.50 | 15.54 | 15.00 | 15.16 | -2.00% | 0.21 | 1.28% |
| 2025-10-28 | 15.48 | 15.59 | 15.26 | 15.47 | +0.26% | 0.28 | 1.69% |
| 2025-10-27 | 15.66 | 15.70 | 14.97 | 15.43 | +0.39% | 0.37 | 2.25% |
| 2025-10-24 | 14.98 | 15.42 | 14.88 | 15.37 | +3.02% | 0.47 | 2.87% |