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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.26 | 12.36 | 11.85 | 12.11 | +1.85% | 12.38 | 3.09% |
| 2025-08-19 | 11.99 | 12.08 | 11.80 | 11.89 | -1.16% | 7.37 | 1.87% |
| 2025-08-18 | 11.75 | 12.18 | 11.74 | 12.03 | +3.35% | 13.51 | 3.40% |
| 2025-08-15 | 10.81 | 11.74 | 10.80 | 11.64 | +7.28% | 16.08 | 4.27% |
| 2025-08-14 | 11.12 | 11.14 | 10.77 | 10.85 | -2.60% | 5.20 | 1.44% |
| 2025-08-13 | 11.07 | 11.24 | 11.01 | 11.14 | +0.72% | 4.28 | 1.17% |
| 2025-08-12 | 11.24 | 11.29 | 11.01 | 11.06 | -1.69% | 4.92 | 1.34% |
| 2025-08-11 | 10.97 | 11.33 | 10.93 | 11.25 | +2.65% | 6.04 | 1.64% |
| 2025-08-08 | 11.01 | 11.13 | 10.94 | 10.96 | -0.63% | 4.44 | 1.22% |
| 2025-08-07 | 11.21 | 11.31 | 10.99 | 11.03 | -1.61% | 4.37 | 1.19% |
| 2025-08-06 | 11.13 | 11.36 | 11.02 | 11.21 | +0.09% | 4.28 | 1.16% |
| 2025-08-05 | 11.09 | 11.24 | 11.02 | 11.20 | +0.99% | 4.08 | 1.11% |
| 2025-08-04 | 11.05 | 11.10 | 10.92 | 11.09 | -0.81% | 4.19 | 1.15% |
| 2025-08-01 | 11.05 | 11.41 | 10.99 | 11.18 | +1.08% | 5.93 | 1.60% |
| 2025-07-31 | 11.53 | 11.64 | 10.94 | 11.06 | -4.82% | 10.76 | 2.91% |
| 2025-07-30 | 11.76 | 11.97 | 11.60 | 11.62 | -2.02% | 6.53 | 1.68% |
| 2025-07-29 | 11.60 | 11.87 | 11.43 | 11.86 | +1.98% | 6.61 | 1.71% |
| 2025-07-28 | 11.55 | 11.80 | 11.33 | 11.63 | -0.17% | 6.56 | 1.72% |
| 2025-07-25 | 11.91 | 11.98 | 11.61 | 11.65 | -2.27% | 7.05 | 1.81% |
| 2025-07-24 | 11.61 | 12.05 | 11.52 | 11.92 | +2.32% | 8.89 | 2.28% |