*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.76 | 16.84 | 16.12 | 16.38 | -2.73% | 0.57 | 3.49% |
| 2025-08-19 | 16.69 | 16.84 | 16.38 | 16.84 | +1.08% | 0.36 | 2.17% |
| 2025-08-18 | 16.97 | 17.23 | 16.60 | 16.66 | -2.17% | 0.60 | 3.57% |
| 2025-08-15 | 17.28 | 17.35 | 16.63 | 17.03 | -2.18% | 0.58 | 3.43% |
| 2025-08-14 | 17.35 | 17.73 | 17.25 | 17.41 | -1.19% | 0.46 | 2.66% |
| 2025-08-13 | 17.44 | 17.73 | 17.40 | 17.62 | +1.44% | 0.32 | 1.82% |
| 2025-08-12 | 17.37 | 17.63 | 17.35 | 17.37 | 0.00% | 0.25 | 1.44% |
| 2025-08-11 | 17.59 | 17.62 | 17.21 | 17.37 | -1.64% | 0.47 | 2.68% |
| 2025-08-08 | 17.88 | 17.88 | 17.50 | 17.66 | -1.23% | 0.34 | 1.94% |
| 2025-08-07 | 17.99 | 18.09 | 17.70 | 17.88 | -0.56% | 0.30 | 1.67% |
| 2025-08-06 | 17.66 | 18.18 | 17.66 | 17.98 | +1.35% | 0.39 | 2.16% |
| 2025-08-05 | 17.36 | 18.09 | 17.25 | 17.74 | +1.78% | 0.38 | 2.14% |
| 2025-08-04 | 17.24 | 17.69 | 17.12 | 17.43 | +0.46% | 0.21 | 1.22% |
| 2025-08-01 | 17.32 | 17.68 | 17.21 | 17.35 | -0.57% | 0.23 | 1.32% |
| 2025-07-31 | 17.52 | 17.70 | 17.23 | 17.45 | -0.91% | 0.33 | 1.91% |
| 2025-07-30 | 17.73 | 18.05 | 17.51 | 17.61 | -1.07% | 0.35 | 1.99% |
| 2025-07-29 | 17.92 | 18.10 | 17.68 | 17.80 | -1.28% | 0.40 | 2.25% |
| 2025-07-28 | 18.48 | 18.48 | 17.88 | 18.03 | -1.48% | 0.57 | 3.14% |
| 2025-07-25 | 17.80 | 18.63 | 17.65 | 18.30 | +3.16% | 0.73 | 4.01% |
| 2025-07-24 | 17.88 | 18.00 | 17.71 | 17.74 | -0.78% | 0.27 | 1.51% |