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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.78 | 12.95 | 11.46 | 12.35 | -1.52% | 20.85 | 5.22% |
| 2026-03-23 | 12.72 | 13.10 | 12.41 | 12.54 | -1.26% | 16.78 | 3.98% |
| 2026-03-20 | 12.40 | 13.20 | 12.26 | 12.70 | +1.60% | 19.37 | 4.59% |
| 2026-03-19 | 12.23 | 12.78 | 12.19 | 12.50 | +1.13% | 12.42 | 2.99% |
| 2026-03-18 | 12.74 | 12.86 | 12.20 | 12.36 | -2.83% | 11.65 | 2.83% |
| 2026-03-17 | 12.80 | 13.39 | 12.68 | 12.72 | +0.24% | 15.59 | 3.62% |
| 2026-03-16 | 12.93 | 13.16 | 12.60 | 12.69 | -0.39% | 12.61 | 2.98% |
| 2026-03-13 | 12.90 | 13.16 | 12.70 | 12.74 | -1.62% | 15.64 | 3.66% |
| 2026-03-12 | 12.38 | 13.17 | 12.15 | 12.95 | +4.44% | 21.26 | 5.08% |
| 2026-03-11 | 12.31 | 12.60 | 12.23 | 12.40 | +0.16% | 11.15 | 2.71% |
| 2026-03-10 | 12.30 | 12.45 | 12.13 | 12.38 | +0.24% | 9.52 | 2.34% |
| 2026-03-09 | 12.09 | 12.48 | 12.04 | 12.35 | +1.15% | 11.27 | 2.77% |
| 2026-03-06 | 11.96 | 12.34 | 11.74 | 12.21 | +1.24% | 9.53 | 2.38% |
| 2026-03-05 | 11.98 | 12.17 | 11.78 | 12.06 | +2.12% | 9.37 | 2.37% |
| 2026-03-04 | 11.75 | 12.07 | 11.58 | 11.81 | -0.51% | 9.20 | 2.36% |
| 2026-03-03 | 11.99 | 12.53 | 11.80 | 11.87 | +0.17% | 14.37 | 3.57% |
| 2026-03-02 | 11.85 | 12.25 | 11.72 | 11.85 | -2.07% | 8.26 | 2.10% |
| 2026-02-27 | 11.90 | 12.32 | 11.90 | 12.10 | +0.92% | 8.24 | 2.05% |
| 2026-02-26 | 12.15 | 12.19 | 11.96 | 11.99 | -1.96% | 6.18 | 1.56% |
| 2026-02-25 | 12.16 | 12.32 | 12.12 | 12.23 | +0.58% | 7.51 | 1.86% |