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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.50 | 9.52 | 9.19 | 9.28 | -2.11% | 6.54 | 2.13% |
| 2025-05-26 | 9.60 | 9.72 | 9.46 | 9.48 | -1.96% | 6.73 | 2.13% |
| 2025-05-23 | 9.44 | 9.98 | 9.41 | 9.67 | +2.11% | 13.82 | 4.26% |
| 2025-05-22 | 9.60 | 9.68 | 9.46 | 9.47 | -1.97% | 4.08 | 1.29% |
| 2025-05-21 | 9.60 | 9.69 | 9.53 | 9.66 | +0.73% | 3.67 | 1.15% |
| 2025-05-20 | 9.57 | 9.60 | 9.47 | 9.59 | +0.42% | 3.36 | 1.06% |
| 2025-05-19 | 9.63 | 9.67 | 9.47 | 9.55 | -1.24% | 4.26 | 1.35% |
| 2025-05-16 | 9.67 | 9.86 | 9.64 | 9.67 | 0.00% | 4.67 | 1.45% |
| 2025-05-15 | 9.93 | 9.94 | 9.67 | 9.67 | -3.20% | 5.37 | 1.67% |
| 2025-05-14 | 10.06 | 10.15 | 9.82 | 9.99 | -1.77% | 8.13 | 2.47% |
| 2025-05-13 | 10.12 | 10.68 | 10.11 | 10.17 | +1.60% | 13.79 | 4.03% |
| 2025-05-12 | 9.86 | 10.02 | 9.79 | 10.01 | +3.09% | 6.27 | 1.91% |
| 2025-05-09 | 10.00 | 10.00 | 9.70 | 9.71 | -3.00% | 4.10 | 1.27% |
| 2025-05-08 | 9.83 | 10.13 | 9.79 | 10.01 | +1.42% | 5.21 | 1.57% |
| 2025-05-07 | 9.96 | 10.04 | 9.78 | 9.87 | +0.71% | 3.96 | 1.21% |
| 2025-05-06 | 9.65 | 9.81 | 9.58 | 9.80 | +2.62% | 4.78 | 1.48% |