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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.93 | 13.95 | 13.20 | 13.22 | -4.55% | 8.47 | 1.90% |
| 2025-11-19 | 13.82 | 14.08 | 13.48 | 13.85 | -0.14% | 7.39 | 1.63% |
| 2025-11-18 | 14.18 | 14.50 | 13.75 | 13.87 | -2.32% | 7.83 | 1.69% |
| 2025-11-17 | 14.41 | 14.60 | 13.90 | 14.20 | -1.93% | 9.60 | 2.04% |
| 2025-11-14 | 14.08 | 15.30 | 13.96 | 14.48 | +1.33% | 15.69 | 3.25% |
| 2025-11-13 | 14.15 | 14.66 | 14.02 | 14.29 | +1.85% | 13.77 | 2.91% |
| 2025-11-12 | 14.91 | 14.97 | 13.60 | 14.03 | -6.84% | 20.65 | 4.43% |
| 2025-11-11 | 15.20 | 15.54 | 15.00 | 15.06 | -1.50% | 17.44 | 3.46% |
| 2025-11-10 | 14.83 | 15.50 | 14.62 | 15.29 | +4.23% | 25.09 | 5.01% |
| 2025-11-07 | 14.34 | 15.06 | 14.13 | 14.67 | +1.95% | 20.83 | 4.29% |
| 2025-11-06 | 14.48 | 14.80 | 14.27 | 14.39 | -0.69% | 11.02 | 2.31% |
| 2025-11-05 | 13.83 | 14.95 | 13.81 | 14.49 | +3.80% | 18.53 | 3.90% |
| 2025-11-04 | 14.35 | 14.54 | 13.86 | 13.96 | -2.79% | 9.45 | 2.02% |
| 2025-11-03 | 14.28 | 14.51 | 13.80 | 14.36 | +1.99% | 12.68 | 2.71% |
| 2025-10-31 | 14.45 | 14.82 | 14.05 | 14.08 | -1.88% | 18.76 | 3.94% |
| 2025-10-30 | 14.42 | 14.74 | 14.22 | 14.35 | +1.63% | 23.99 | 5.00% |
| 2025-10-29 | 12.83 | 14.12 | 12.76 | 14.12 | +9.97% | 16.00 | 3.56% |
| 2025-10-28 | 13.05 | 13.17 | 12.71 | 12.84 | -1.53% | 5.35 | 1.26% |
| 2025-10-27 | 12.95 | 13.17 | 12.85 | 13.04 | +1.64% | 5.87 | 1.37% |
| 2025-10-24 | 13.09 | 13.21 | 12.81 | 12.83 | -1.46% | 4.68 | 1.09% |