*ST和科 sz.002816
26.26
-1.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.57 | 26.98 | 26.09 | 26.26 | -1.17% | 1.23 | 4.64% |
| 2026-05-22 | 25.40 | 26.57 | 25.18 | 26.57 | +5.02% | 1.51 | 5.77% |
| 2026-05-21 | 26.00 | 26.41 | 25.00 | 25.30 | -2.80% | 0.77 | 2.97% |
| 2026-05-20 | 25.10 | 26.27 | 24.44 | 26.03 | +3.09% | 1.24 | 4.90% |
| 2026-05-19 | 24.87 | 25.32 | 24.73 | 25.25 | +1.53% | 0.53 | 2.10% |
| 2026-05-18 | 25.30 | 25.48 | 24.72 | 24.87 | -3.64% | 0.78 | 3.14% |
| 2026-05-15 | 25.52 | 25.94 | 25.29 | 25.81 | +2.50% | 0.83 | 3.23% |
| 2026-05-14 | 25.88 | 25.96 | 24.90 | 25.18 | -1.87% | 0.97 | 3.84% |
| 2026-05-13 | 24.81 | 25.78 | 24.58 | 25.66 | +4.01% | 0.94 | 3.70% |
| 2026-05-12 | 24.80 | 25.10 | 24.46 | 24.67 | +0.20% | 0.76 | 3.10% |
| 2026-05-11 | 24.90 | 25.06 | 24.38 | 24.62 | -0.73% | 0.81 | 3.30% |
| 2026-05-08 | 24.00 | 25.04 | 23.87 | 24.80 | +3.98% | 1.30 | 5.28% |
| 2026-05-07 | 22.68 | 23.85 | 22.68 | 23.85 | +5.02% | 1.10 | 4.69% |
| 2026-05-06 | 23.20 | 23.20 | 22.67 | 22.71 | -2.53% | 0.90 | 3.94% |
| 2026-04-30 | 23.35 | 23.53 | 23.05 | 23.30 | -2.63% | 0.84 | 3.62% |
| 2026-04-29 | 23.81 | 24.20 | 23.69 | 23.93 | -0.08% | 0.43 | 1.80% |
| 2026-04-28 | 24.56 | 24.73 | 23.69 | 23.95 | -2.48% | 0.72 | 2.99% |
| 2026-04-27 | 25.00 | 25.10 | 24.20 | 24.56 | -1.76% | 0.84 | 3.40% |
| 2026-04-24 | 25.20 | 25.26 | 24.57 | 25.00 | +0.40% | 0.61 | 2.46% |
| 2026-04-23 | 25.31 | 25.54 | 24.07 | 24.90 | -1.74% | 1.57 | 6.34% |