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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.04 | 12.34 | 12.02 | 12.16 | +2.44% | 9.86 | 2.45% |
| 2026-02-13 | 12.08 | 12.12 | 11.86 | 11.87 | -2.38% | 6.98 | 1.76% |
| 2026-02-12 | 12.25 | 12.32 | 12.06 | 12.16 | -0.73% | 7.69 | 1.91% |
| 2026-02-11 | 12.44 | 12.64 | 12.20 | 12.25 | -1.84% | 7.83 | 1.92% |
| 2026-02-10 | 12.67 | 12.76 | 12.44 | 12.48 | -1.81% | 9.71 | 2.34% |
| 2026-02-09 | 12.49 | 13.06 | 12.48 | 12.71 | +3.59% | 19.27 | 4.56% |
| 2026-02-06 | 11.97 | 12.48 | 11.83 | 12.27 | +1.66% | 13.50 | 3.34% |
| 2026-02-05 | 12.67 | 12.67 | 11.98 | 12.07 | -7.30% | 19.25 | 4.77% |
| 2026-02-04 | 12.16 | 13.08 | 12.03 | 13.02 | +6.81% | 25.79 | 6.20% |
| 2026-02-03 | 11.46 | 12.20 | 11.40 | 12.19 | +8.55% | 18.45 | 4.68% |
| 2026-02-02 | 11.49 | 11.69 | 11.22 | 11.23 | -0.71% | 7.80 | 2.06% |
| 2026-01-30 | 11.86 | 11.99 | 11.13 | 11.31 | -5.36% | 11.56 | 3.06% |
| 2026-01-29 | 11.83 | 12.35 | 11.75 | 11.95 | +0.59% | 12.65 | 3.17% |
| 2026-01-28 | 12.16 | 12.26 | 11.86 | 11.88 | -3.18% | 10.53 | 2.65% |
| 2026-01-27 | 11.83 | 12.37 | 11.28 | 12.27 | +3.37% | 16.86 | 4.30% |
| 2026-01-26 | 12.42 | 12.56 | 11.83 | 11.87 | -4.35% | 14.48 | 3.62% |
| 2026-01-23 | 11.42 | 12.41 | 11.42 | 12.41 | +8.86% | 23.95 | 5.99% |
| 2026-01-22 | 10.85 | 11.88 | 10.82 | 11.40 | +5.07% | 14.71 | 3.90% |
| 2026-01-21 | 10.85 | 11.06 | 10.70 | 10.85 | -0.82% | 6.25 | 1.73% |
| 2026-01-20 | 11.53 | 11.69 | 10.88 | 10.94 | -5.77% | 10.03 | 2.72% |