*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.52 | 18.06 | 17.52 | 17.88 | +1.13% | 0.35 | 1.96% |
| 2025-07-22 | 17.95 | 17.97 | 17.48 | 17.68 | -1.89% | 0.42 | 2.35% |
| 2025-07-21 | 18.66 | 18.66 | 17.90 | 18.02 | -1.48% | 0.50 | 2.77% |
| 2025-07-18 | 18.09 | 18.35 | 17.96 | 18.29 | +1.50% | 0.52 | 2.83% |
| 2025-07-17 | 18.00 | 18.24 | 17.90 | 18.02 | -0.39% | 0.45 | 2.48% |
| 2025-07-16 | 18.07 | 18.29 | 18.05 | 18.09 | -1.58% | 0.53 | 2.91% |
| 2025-07-15 | 17.58 | 18.76 | 17.40 | 18.38 | +2.85% | 1.74 | 9.62% |
| 2025-07-14 | 17.80 | 18.09 | 17.63 | 17.87 | -1.22% | 0.67 | 3.74% |
| 2025-07-11 | 17.94 | 18.67 | 17.85 | 18.09 | -0.82% | 1.17 | 6.41% |
| 2025-07-10 | 18.16 | 18.29 | 17.29 | 18.24 | +0.22% | 1.66 | 9.41% |
| 2025-07-09 | 18.49 | 18.80 | 18.19 | 18.20 | -2.31% | 1.29 | 6.97% |
| 2025-07-08 | 18.80 | 19.48 | 18.42 | 18.63 | -1.43% | 1.29 | 6.84% |
| 2025-07-07 | 18.58 | 19.41 | 18.52 | 18.90 | -1.92% | 1.21 | 6.40% |
| 2025-07-04 | 19.54 | 20.16 | 18.90 | 19.27 | +0.36% | 1.53 | 7.78% |
| 2025-07-03 | 19.40 | 19.86 | 19.00 | 19.20 | -3.18% | 1.15 | 5.87% |
| 2025-07-02 | 19.08 | 20.09 | 18.81 | 19.83 | +3.39% | 1.53 | 7.77% |
| 2025-07-01 | 19.18 | 19.18 | 19.18 | 19.18 | +4.98% | 0.14 | 0.75% |
| 2025-06-30 | 17.80 | 18.27 | 17.80 | 18.27 | +5.00% | 0.30 | 1.63% |
| 2025-06-27 | 17.62 | 17.84 | 17.22 | 17.40 | -1.58% | 0.38 | 2.15% |
| 2025-06-26 | 18.38 | 18.68 | 17.60 | 17.68 | -4.43% | 0.68 | 3.74% |