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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.61 | 9.72 | 9.47 | 9.70 | +0.94% | 7.05 | 2.23% |
| 2025-06-24 | 9.48 | 9.64 | 9.42 | 9.61 | +2.02% | 5.48 | 1.74% |
| 2025-06-23 | 9.29 | 9.49 | 9.20 | 9.42 | +0.11% | 4.71 | 1.52% |
| 2025-06-20 | 9.46 | 9.94 | 9.36 | 9.41 | +0.53% | 11.91 | 3.73% |
| 2025-06-19 | 9.63 | 9.73 | 9.36 | 9.36 | -3.41% | 3.80 | 1.21% |
| 2025-06-18 | 9.63 | 9.78 | 9.53 | 9.69 | +0.52% | 2.78 | 0.87% |
| 2025-06-17 | 9.63 | 9.74 | 9.52 | 9.64 | +0.10% | 2.41 | 0.76% |
| 2025-06-16 | 9.53 | 9.73 | 9.50 | 9.63 | +0.84% | 2.56 | 0.81% |
| 2025-06-13 | 9.90 | 9.90 | 9.53 | 9.55 | -3.63% | 3.86 | 1.21% |
| 2025-06-12 | 9.90 | 9.99 | 9.79 | 9.91 | 0.00% | 3.66 | 1.12% |
| 2025-06-11 | 9.79 | 10.10 | 9.77 | 9.91 | +1.64% | 6.50 | 1.97% |
| 2025-06-10 | 9.71 | 9.95 | 9.69 | 9.75 | 0.00% | 6.19 | 1.91% |
| 2025-06-09 | 9.33 | 9.82 | 9.29 | 9.75 | +4.39% | 7.96 | 2.50% |
| 2025-06-06 | 9.40 | 9.41 | 9.29 | 9.34 | -0.43% | 2.35 | 0.76% |
| 2025-06-05 | 9.35 | 9.40 | 9.26 | 9.38 | 0.00% | 2.68 | 0.87% |
| 2025-06-04 | 9.23 | 9.41 | 9.20 | 9.38 | +2.07% | 4.05 | 1.31% |
| 2025-06-03 | 9.09 | 9.21 | 9.05 | 9.19 | +0.55% | 2.79 | 0.92% |
| 2025-05-30 | 9.27 | 9.27 | 9.13 | 9.14 | -2.04% | 3.29 | 1.08% |
| 2025-05-29 | 9.19 | 9.34 | 9.17 | 9.33 | +1.86% | 3.60 | 1.18% |
| 2025-05-28 | 9.26 | 9.31 | 9.10 | 9.16 | -1.29% | 3.66 | 1.21% |