晶澳科技 sz.002459
9.64
-1.93%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.83 | 9.85 | 9.52 | 9.64 | -1.93% | 4.36 | 1.37% |
| 2026-05-22 | 9.77 | 9.88 | 9.58 | 9.83 | +1.65% | 4.79 | 1.49% |
| 2026-05-21 | 10.08 | 10.22 | 9.66 | 9.67 | -3.78% | 6.15 | 1.87% |
| 2026-05-20 | 10.09 | 10.25 | 9.96 | 10.05 | -1.37% | 5.16 | 1.55% |
| 2026-05-19 | 10.26 | 10.38 | 9.92 | 10.19 | -0.68% | 6.82 | 2.04% |
| 2026-05-18 | 10.28 | 10.40 | 10.15 | 10.26 | -1.06% | 4.75 | 1.40% |
| 2026-05-15 | 10.91 | 10.93 | 10.32 | 10.37 | -5.21% | 10.72 | 3.09% |
| 2026-05-14 | 11.16 | 11.39 | 10.91 | 10.94 | -2.15% | 8.78 | 2.37% |
| 2026-05-13 | 11.00 | 11.21 | 10.91 | 11.18 | +0.54% | 7.10 | 1.93% |
| 2026-05-12 | 11.00 | 11.15 | 10.74 | 11.12 | +0.91% | 9.68 | 2.67% |
| 2026-05-11 | 10.93 | 11.12 | 10.92 | 11.02 | +0.73% | 6.91 | 1.89% |
| 2026-05-08 | 10.81 | 11.11 | 10.63 | 10.94 | +0.74% | 9.00 | 2.51% |
| 2026-05-07 | 10.91 | 11.09 | 10.85 | 10.86 | -0.46% | 6.06 | 1.68% |
| 2026-05-06 | 10.89 | 11.03 | 10.82 | 10.91 | +0.37% | 6.49 | 1.80% |
| 2026-04-30 | 10.68 | 10.95 | 10.64 | 10.87 | +1.12% | 5.03 | 1.41% |
| 2026-04-29 | 10.42 | 10.79 | 10.28 | 10.75 | +1.90% | 5.21 | 1.49% |
| 2026-04-28 | 10.63 | 10.80 | 10.45 | 10.55 | -1.22% | 4.50 | 1.29% |
| 2026-04-27 | 10.76 | 10.85 | 10.61 | 10.68 | -1.66% | 3.69 | 1.04% |
| 2026-04-24 | 10.85 | 10.91 | 10.70 | 10.86 | -0.09% | 3.70 | 1.04% |
| 2026-04-23 | 11.04 | 11.16 | 10.82 | 10.87 | -1.00% | 5.62 | 1.55% |