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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.49 | 11.70 | 11.30 | 11.61 | +0.09% | 5.74 | 1.51% |
| 2026-01-16 | 11.60 | 11.85 | 11.47 | 11.60 | +0.52% | 6.89 | 1.79% |
| 2026-01-15 | 11.58 | 11.82 | 11.45 | 11.54 | -1.37% | 6.46 | 1.69% |
| 2026-01-14 | 11.61 | 12.02 | 11.52 | 11.70 | +0.26% | 9.18 | 2.36% |
| 2026-01-13 | 12.03 | 12.09 | 11.60 | 11.67 | -4.19% | 10.55 | 2.71% |
| 2026-01-12 | 11.62 | 12.32 | 11.56 | 12.18 | +3.40% | 10.79 | 2.69% |
| 2026-01-09 | 12.06 | 12.17 | 11.70 | 11.78 | -2.64% | 8.65 | 2.20% |
| 2026-01-08 | 11.81 | 12.20 | 11.69 | 12.10 | +1.94% | 7.23 | 1.82% |
| 2026-01-07 | 11.84 | 11.92 | 11.72 | 11.87 | -0.25% | 4.66 | 1.19% |
| 2026-01-06 | 11.60 | 11.92 | 11.55 | 11.90 | +2.50% | 5.33 | 1.36% |
| 2026-01-05 | 11.58 | 11.65 | 11.44 | 11.61 | +1.40% | 3.82 | 1.00% |
| 2025-12-31 | 11.64 | 11.79 | 11.42 | 11.45 | -1.63% | 3.88 | 1.01% |
| 2025-12-30 | 11.62 | 11.74 | 11.50 | 11.64 | -1.02% | 4.45 | 1.16% |
| 2025-12-29 | 11.90 | 11.98 | 11.73 | 11.76 | -0.51% | 5.87 | 1.50% |
| 2025-12-26 | 11.96 | 12.10 | 11.78 | 11.82 | +1.63% | 7.89 | 2.00% |
| 2025-12-25 | 11.42 | 11.76 | 11.36 | 11.63 | +1.75% | 4.89 | 1.28% |
| 2025-12-24 | 11.15 | 11.49 | 11.07 | 11.43 | +2.05% | 5.19 | 1.38% |
| 2025-12-23 | 11.25 | 11.35 | 11.15 | 11.20 | -0.27% | 4.08 | 1.10% |
| 2025-12-22 | 11.14 | 11.26 | 11.11 | 11.23 | +0.81% | 3.37 | 0.91% |
| 2025-12-19 | 11.06 | 11.26 | 11.06 | 11.14 | +1.00% | 4.32 | 1.17% |