*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.87 | 18.60 | 17.87 | 18.50 | +3.53% | 0.69 | 3.74% |
| 2025-06-24 | 17.70 | 18.36 | 17.69 | 17.87 | +0.85% | 0.55 | 3.04% |
| 2025-06-23 | 16.84 | 17.86 | 16.40 | 17.72 | +4.17% | 0.55 | 3.13% |
| 2025-06-20 | 17.79 | 17.84 | 16.95 | 17.01 | -3.95% | 0.58 | 3.36% |
| 2025-06-19 | 17.99 | 18.50 | 17.62 | 17.71 | -2.15% | 0.40 | 2.22% |
| 2025-06-18 | 18.00 | 18.24 | 17.50 | 18.10 | +0.28% | 0.55 | 3.05% |
| 2025-06-17 | 18.31 | 18.60 | 17.99 | 18.05 | -2.06% | 0.47 | 2.61% |
| 2025-06-16 | 18.23 | 19.11 | 18.23 | 18.43 | +0.71% | 0.43 | 2.29% |
| 2025-06-13 | 18.53 | 18.96 | 18.11 | 18.30 | -2.19% | 0.44 | 2.38% |
| 2025-06-12 | 19.14 | 19.50 | 18.53 | 18.71 | -3.51% | 0.71 | 3.73% |
| 2025-06-11 | 19.50 | 20.41 | 19.03 | 19.39 | -0.41% | 0.85 | 4.28% |
| 2025-06-10 | 19.00 | 19.79 | 18.61 | 19.47 | +3.18% | 1.24 | 6.45% |
| 2025-06-09 | 17.85 | 18.87 | 17.85 | 18.87 | +5.01% | 0.91 | 4.93% |
| 2025-06-06 | 17.48 | 18.40 | 17.46 | 17.97 | +1.07% | 0.86 | 4.86% |
| 2025-06-05 | 18.51 | 18.51 | 17.76 | 17.78 | -4.87% | 1.62 | 9.02% |
| 2025-06-04 | 19.07 | 19.33 | 18.52 | 18.69 | -1.58% | 0.88 | 4.68% |
| 2025-06-03 | 18.88 | 19.35 | 18.28 | 18.99 | +2.59% | 1.63 | 8.61% |
| 2025-05-30 | 17.95 | 18.51 | 17.71 | 18.51 | +4.99% | 1.15 | 6.31% |
| 2025-05-29 | 17.80 | 18.35 | 17.48 | 17.63 | -4.18% | 1.99 | 11.19% |
| 2025-05-28 | 19.99 | 20.00 | 18.40 | 18.40 | -5.01% | 1.53 | 8.12% |