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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.09 | 11.20 | 11.02 | 11.03 | -1.16% | 2.98 | 0.81% |
| 2025-12-17 | 10.90 | 11.17 | 10.90 | 11.16 | +2.57% | 3.96 | 1.08% |
| 2025-12-16 | 11.22 | 11.25 | 10.83 | 10.88 | -3.55% | 4.55 | 1.25% |
| 2025-12-15 | 11.12 | 11.48 | 11.12 | 11.28 | +0.09% | 4.63 | 1.23% |
| 2025-12-12 | 11.15 | 11.30 | 11.06 | 11.27 | +1.53% | 4.10 | 1.11% |
| 2025-12-11 | 11.33 | 11.43 | 11.10 | 11.10 | -1.77% | 3.58 | 0.96% |
| 2025-12-10 | 11.40 | 11.40 | 11.13 | 11.30 | -1.40% | 4.92 | 1.33% |
| 2025-12-09 | 11.39 | 11.53 | 11.27 | 11.46 | +0.35% | 4.75 | 1.26% |
| 2025-12-08 | 11.31 | 11.50 | 11.28 | 11.42 | +0.62% | 4.51 | 1.20% |
| 2025-12-05 | 11.20 | 11.38 | 11.15 | 11.35 | +1.34% | 5.18 | 1.39% |
| 2025-12-04 | 11.40 | 11.46 | 11.17 | 11.20 | -2.44% | 5.71 | 1.53% |
| 2025-12-03 | 11.78 | 11.82 | 11.45 | 11.48 | -2.55% | 5.68 | 1.48% |
| 2025-12-02 | 12.06 | 12.07 | 11.75 | 11.78 | -2.81% | 5.28 | 1.35% |
| 2025-12-01 | 12.17 | 12.20 | 11.97 | 12.12 | +0.41% | 4.36 | 1.09% |
| 2025-11-28 | 12.01 | 12.15 | 11.91 | 12.07 | -0.08% | 4.01 | 1.01% |
| 2025-11-27 | 12.00 | 12.27 | 11.96 | 12.08 | +0.33% | 5.50 | 1.37% |
| 2025-11-26 | 12.22 | 12.28 | 12.00 | 12.04 | -1.23% | 6.19 | 1.54% |
| 2025-11-25 | 12.25 | 12.38 | 12.09 | 12.19 | +0.33% | 5.85 | 1.45% |
| 2025-11-24 | 12.36 | 12.43 | 12.00 | 12.15 | -0.49% | 6.06 | 1.51% |
| 2025-11-21 | 12.99 | 13.06 | 12.20 | 12.21 | -7.64% | 11.67 | 2.81% |