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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.02 | 11.07 | 10.91 | 10.98 | -0.63% | 3.61 | 1.00% |
| 2026-04-21 | 11.16 | 11.27 | 10.97 | 11.05 | -0.90% | 3.89 | 1.06% |
| 2026-04-20 | 10.98 | 11.26 | 10.93 | 11.15 | +1.55% | 5.57 | 1.52% |
| 2026-04-17 | 10.88 | 11.05 | 10.78 | 10.98 | +0.37% | 4.98 | 1.38% |
| 2026-04-16 | 10.92 | 11.02 | 10.85 | 10.94 | +0.74% | 4.27 | 1.18% |
| 2026-04-15 | 11.06 | 11.11 | 10.82 | 10.86 | -1.54% | 4.25 | 1.17% |
| 2026-04-14 | 11.16 | 11.20 | 10.88 | 11.03 | -1.25% | 5.77 | 1.59% |
| 2026-04-13 | 10.64 | 11.48 | 10.61 | 11.17 | +3.91% | 8.64 | 2.36% |
| 2026-04-10 | 10.66 | 10.92 | 10.65 | 10.75 | +1.61% | 5.23 | 1.46% |
| 2026-04-09 | 10.77 | 10.77 | 10.53 | 10.58 | -3.02% | 5.19 | 1.48% |
| 2026-04-08 | 10.45 | 10.99 | 10.39 | 10.91 | +6.23% | 9.27 | 2.62% |
| 2026-04-07 | 10.25 | 10.30 | 10.13 | 10.27 | +0.29% | 3.99 | 1.18% |
| 2026-04-03 | 10.92 | 10.96 | 10.23 | 10.24 | -6.31% | 8.50 | 2.46% |
| 2026-04-02 | 11.16 | 11.44 | 10.86 | 10.93 | -3.10% | 7.53 | 2.05% |
| 2026-04-01 | 11.06 | 11.45 | 10.90 | 11.28 | +3.49% | 8.75 | 2.37% |
| 2026-03-31 | 11.29 | 11.42 | 10.89 | 10.90 | -4.39% | 8.69 | 2.36% |
| 2026-03-30 | 11.94 | 12.18 | 11.26 | 11.40 | -4.60% | 11.18 | 2.94% |
| 2026-03-27 | 11.59 | 12.10 | 11.50 | 11.95 | +1.36% | 10.71 | 2.73% |
| 2026-03-26 | 12.32 | 12.36 | 11.72 | 11.79 | -4.15% | 12.97 | 3.27% |
| 2026-03-25 | 12.30 | 12.59 | 12.04 | 12.30 | -0.40% | 14.19 | 3.48% |