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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.88 | 13.07 | 12.60 | 13.02 | +0.62% | 5.32 | 1.25% |
| 2025-10-22 | 13.18 | 13.25 | 12.90 | 12.94 | -1.82% | 4.07 | 0.95% |
| 2025-10-21 | 13.35 | 13.49 | 13.16 | 13.18 | -0.60% | 5.20 | 1.18% |
| 2025-10-20 | 13.65 | 13.74 | 13.14 | 13.26 | -2.50% | 6.60 | 1.50% |
| 2025-10-17 | 14.24 | 14.30 | 13.48 | 13.60 | -4.29% | 10.29 | 2.26% |
| 2025-10-16 | 14.19 | 14.30 | 13.91 | 14.21 | -0.63% | 8.79 | 1.88% |
| 2025-10-15 | 13.63 | 14.65 | 13.63 | 14.30 | +3.17% | 18.93 | 4.03% |
| 2025-10-14 | 13.07 | 14.25 | 13.03 | 13.86 | +7.03% | 24.28 | 5.25% |
| 2025-10-13 | 12.47 | 13.07 | 12.39 | 12.95 | -0.92% | 6.59 | 1.56% |
| 2025-10-10 | 13.41 | 13.57 | 13.02 | 13.07 | -2.61% | 6.78 | 1.55% |
| 2025-10-09 | 13.25 | 13.64 | 12.88 | 13.42 | +2.13% | 9.40 | 2.13% |
| 2025-09-30 | 13.00 | 13.25 | 12.94 | 13.14 | +1.08% | 5.45 | 1.26% |
| 2025-09-29 | 12.77 | 13.27 | 12.77 | 13.00 | +1.48% | 7.52 | 1.74% |
| 2025-09-26 | 12.79 | 13.02 | 12.65 | 12.81 | -0.39% | 5.56 | 1.31% |
| 2025-09-25 | 12.65 | 13.19 | 12.61 | 12.86 | +0.94% | 9.21 | 2.15% |
| 2025-09-24 | 12.10 | 12.79 | 12.03 | 12.74 | +4.60% | 7.86 | 1.92% |
| 2025-09-23 | 12.36 | 12.45 | 11.90 | 12.18 | -1.69% | 6.22 | 1.55% |
| 2025-09-22 | 12.76 | 12.79 | 12.25 | 12.39 | -3.35% | 7.36 | 1.80% |
| 2025-09-19 | 12.90 | 12.94 | 12.70 | 12.82 | -1.08% | 6.36 | 1.50% |
| 2025-09-18 | 13.53 | 13.59 | 12.80 | 12.96 | -5.54% | 12.13 | 2.78% |