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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.48 | 13.90 | 13.31 | 13.72 | +0.66% | 8.47 | 1.88% |
| 2025-09-16 | 13.38 | 13.84 | 13.14 | 13.63 | +2.79% | 9.53 | 2.14% |
| 2025-09-15 | 13.21 | 13.76 | 13.20 | 13.26 | -0.23% | 9.05 | 2.04% |
| 2025-09-12 | 13.30 | 13.42 | 13.17 | 13.29 | -0.37% | 6.28 | 1.43% |
| 2025-09-11 | 13.14 | 13.39 | 13.10 | 13.34 | +0.68% | 7.33 | 1.67% |
| 2025-09-10 | 13.42 | 13.51 | 12.76 | 13.25 | -2.50% | 12.45 | 2.86% |
| 2025-09-09 | 14.09 | 14.28 | 13.47 | 13.59 | -4.43% | 13.36 | 2.93% |
| 2025-09-08 | 14.07 | 14.30 | 13.76 | 14.22 | +1.50% | 17.21 | 3.71% |
| 2025-09-05 | 13.25 | 14.05 | 13.22 | 14.01 | +3.78% | 25.36 | 5.55% |
| 2025-09-04 | 12.55 | 13.75 | 12.55 | 13.50 | +8.00% | 29.80 | 6.72% |
| 2025-09-03 | 12.37 | 12.68 | 12.15 | 12.50 | +2.12% | 11.30 | 2.74% |
| 2025-09-02 | 12.68 | 12.85 | 12.20 | 12.24 | -3.77% | 7.22 | 1.75% |
| 2025-09-01 | 12.62 | 12.80 | 12.33 | 12.72 | +0.47% | 8.23 | 1.99% |
| 2025-08-29 | 12.44 | 13.08 | 12.42 | 12.66 | +1.52% | 13.28 | 3.14% |
| 2025-08-28 | 12.10 | 12.50 | 12.00 | 12.47 | +2.97% | 9.00 | 2.22% |
| 2025-08-27 | 12.51 | 12.72 | 12.10 | 12.11 | -3.35% | 8.45 | 2.06% |
| 2025-08-26 | 12.58 | 12.84 | 12.49 | 12.53 | -0.87% | 7.54 | 1.80% |
| 2025-08-25 | 12.30 | 12.87 | 12.25 | 12.64 | +3.02% | 12.28 | 2.97% |
| 2025-08-22 | 12.06 | 12.30 | 11.98 | 12.27 | +0.99% | 7.12 | 1.77% |
| 2025-08-21 | 12.01 | 12.23 | 11.96 | 12.15 | +0.33% | 7.29 | 1.82% |