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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.83 | 14.96 | 14.57 | 14.77 | -0.40% | 0.20 | 1.24% |
| 2025-09-16 | 14.38 | 14.84 | 14.30 | 14.83 | +3.71% | 0.40 | 2.51% |
| 2025-09-15 | 14.42 | 14.54 | 14.22 | 14.30 | -0.69% | 0.29 | 1.85% |
| 2025-09-12 | 14.42 | 14.66 | 14.31 | 14.40 | -0.21% | 0.33 | 2.11% |
| 2025-09-11 | 14.37 | 14.60 | 14.13 | 14.43 | +0.77% | 0.35 | 2.29% |
| 2025-09-10 | 14.33 | 14.47 | 14.11 | 14.32 | +0.49% | 0.24 | 1.53% |
| 2025-09-09 | 14.50 | 14.64 | 14.07 | 14.25 | -1.72% | 0.37 | 2.40% |
| 2025-09-08 | 14.00 | 14.71 | 13.91 | 14.50 | +3.57% | 0.42 | 2.70% |
| 2025-09-05 | 13.78 | 14.02 | 13.25 | 14.00 | +2.56% | 0.44 | 2.95% |
| 2025-09-04 | 13.42 | 13.92 | 13.23 | 13.65 | +1.71% | 0.44 | 3.01% |
| 2025-09-03 | 13.76 | 13.90 | 13.25 | 13.42 | -2.47% | 0.32 | 2.18% |
| 2025-09-02 | 13.77 | 14.09 | 13.37 | 13.76 | -2.06% | 0.49 | 3.35% |
| 2025-09-01 | 14.29 | 14.51 | 13.99 | 14.05 | -1.68% | 0.60 | 3.88% |
| 2025-08-29 | 14.39 | 14.58 | 14.07 | 14.29 | -2.66% | 0.54 | 3.50% |
| 2025-08-28 | 14.88 | 15.48 | 13.91 | 14.68 | -1.87% | 0.83 | 5.29% |
| 2025-08-27 | 15.78 | 16.06 | 14.90 | 14.96 | -5.20% | 0.51 | 3.06% |
| 2025-08-26 | 15.09 | 16.10 | 15.07 | 15.78 | +3.61% | 0.52 | 3.04% |
| 2025-08-25 | 15.47 | 15.77 | 15.15 | 15.23 | -1.55% | 0.44 | 2.66% |
| 2025-08-22 | 15.28 | 15.63 | 15.20 | 15.47 | +1.24% | 0.40 | 2.42% |
| 2025-08-21 | 15.09 | 15.50 | 15.01 | 15.28 | +1.93% | 0.32 | 1.96% |