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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.78 | 14.98 | 14.37 | 14.92 | +1.57% | 0.30 | 1.92% |
| 2025-10-22 | 14.73 | 14.83 | 14.54 | 14.69 | +0.07% | 0.26 | 1.62% |
| 2025-10-21 | 14.26 | 14.72 | 14.25 | 14.68 | +3.09% | 0.28 | 1.82% |
| 2025-10-20 | 14.32 | 14.49 | 14.06 | 14.24 | +0.14% | 0.35 | 2.27% |
| 2025-10-17 | 14.35 | 14.51 | 14.11 | 14.22 | -0.91% | 0.32 | 2.08% |
| 2025-10-16 | 14.55 | 14.62 | 14.26 | 14.35 | -1.37% | 0.19 | 1.26% |
| 2025-10-15 | 14.48 | 14.88 | 14.26 | 14.55 | +0.97% | 0.33 | 2.08% |
| 2025-10-14 | 14.98 | 14.98 | 14.29 | 14.41 | -2.11% | 0.31 | 1.95% |
| 2025-10-13 | 13.76 | 14.79 | 13.51 | 14.72 | +2.01% | 0.41 | 2.66% |
| 2025-10-10 | 14.61 | 14.82 | 14.37 | 14.43 | -1.43% | 0.30 | 1.92% |
| 2025-10-09 | 14.67 | 15.19 | 14.56 | 14.64 | 0.00% | 0.36 | 2.27% |
| 2025-09-30 | 14.50 | 14.75 | 14.43 | 14.64 | +0.90% | 0.20 | 1.29% |
| 2025-09-29 | 14.29 | 14.65 | 13.99 | 14.51 | +2.11% | 0.27 | 1.74% |
| 2025-09-26 | 14.30 | 14.43 | 14.05 | 14.21 | -1.18% | 0.23 | 1.50% |
| 2025-09-25 | 14.45 | 14.86 | 14.29 | 14.38 | 0.00% | 0.38 | 2.45% |
| 2025-09-24 | 13.86 | 14.43 | 13.59 | 14.38 | +4.73% | 0.42 | 2.77% |
| 2025-09-23 | 14.24 | 14.24 | 13.19 | 13.73 | -3.11% | 0.45 | 3.10% |
| 2025-09-22 | 14.41 | 14.41 | 13.99 | 14.17 | -0.70% | 0.23 | 1.48% |
| 2025-09-19 | 14.55 | 14.55 | 14.00 | 14.27 | -1.45% | 0.26 | 1.69% |
| 2025-09-18 | 14.66 | 15.01 | 14.20 | 14.48 | -1.96% | 0.37 | 2.36% |