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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.12 | 12.27 | 11.62 | 11.65 | -3.80% | 12.09 | 3.06% |
| 2025-07-22 | 11.74 | 12.11 | 11.45 | 12.11 | +3.68% | 13.91 | 3.56% |
| 2025-07-21 | 11.46 | 11.80 | 11.38 | 11.68 | +2.01% | 8.48 | 2.20% |
| 2025-07-18 | 11.49 | 11.85 | 11.38 | 11.45 | -1.63% | 9.27 | 2.42% |
| 2025-07-17 | 11.56 | 11.80 | 11.35 | 11.64 | +3.37% | 13.86 | 3.62% |
| 2025-07-16 | 11.25 | 11.30 | 11.13 | 11.26 | +0.18% | 7.16 | 1.93% |
| 2025-07-15 | 11.44 | 11.56 | 11.12 | 11.24 | -2.85% | 10.01 | 2.68% |
| 2025-07-14 | 11.62 | 11.87 | 11.53 | 11.57 | -1.45% | 10.91 | 2.83% |
| 2025-07-11 | 12.09 | 12.09 | 11.60 | 11.74 | -0.59% | 19.67 | 5.05% |
| 2025-07-10 | 10.75 | 11.81 | 10.75 | 11.81 | +9.96% | 24.57 | 6.48% |
| 2025-07-09 | 10.85 | 11.05 | 10.71 | 10.74 | -1.74% | 9.67 | 2.70% |
| 2025-07-08 | 10.33 | 10.99 | 10.30 | 10.93 | +5.71% | 13.75 | 3.88% |
| 2025-07-07 | 10.35 | 10.49 | 10.25 | 10.34 | -0.86% | 5.22 | 1.53% |
| 2025-07-04 | 10.71 | 10.75 | 10.33 | 10.43 | -1.04% | 9.60 | 2.78% |
| 2025-07-03 | 10.57 | 10.61 | 10.31 | 10.54 | -0.09% | 11.19 | 3.23% |
| 2025-07-02 | 9.88 | 10.76 | 9.82 | 10.55 | +7.43% | 20.93 | 6.17% |
| 2025-07-01 | 9.93 | 9.94 | 9.73 | 9.82 | -1.60% | 5.71 | 1.76% |
| 2025-06-30 | 9.91 | 10.13 | 9.81 | 9.98 | +2.57% | 8.49 | 2.59% |
| 2025-06-27 | 9.56 | 10.01 | 9.54 | 9.73 | +2.21% | 12.06 | 3.71% |
| 2025-06-26 | 9.67 | 9.82 | 9.51 | 9.52 | -1.86% | 5.88 | 1.85% |