*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.90 | 20.44 | 18.97 | 19.37 | -3.00% | 2.57 | 13.17% |
| 2025-05-26 | 18.83 | 19.97 | 18.41 | 19.97 | +4.99% | 2.02 | 10.34% |
| 2025-05-23 | 18.55 | 19.07 | 18.55 | 19.02 | +4.74% | 2.18 | 11.50% |
| 2025-05-22 | 18.80 | 19.07 | 17.66 | 18.16 | -2.16% | 1.89 | 10.29% |
| 2025-05-21 | 19.34 | 19.47 | 18.00 | 18.56 | +0.11% | 3.27 | 17.27% |
| 2025-05-20 | 18.54 | 18.54 | 17.80 | 18.54 | +4.98% | 1.73 | 9.42% |
| 2025-05-19 | 17.66 | 17.66 | 17.66 | 17.66 | +4.99% | 0.02 | 0.12% |
| 2025-05-16 | 16.82 | 16.82 | 16.82 | 16.82 | +4.99% | 0.07 | 0.43% |
| 2025-05-15 | 16.02 | 16.02 | 16.02 | 16.02 | +4.98% | 0.15 | 0.95% |
| 2025-05-14 | 16.00 | 16.50 | 15.06 | 15.26 | -3.30% | 2.14 | 13.55% |
| 2025-05-13 | 15.78 | 15.78 | 15.40 | 15.78 | +4.99% | 1.01 | 6.41% |
| 2025-05-12 | 15.03 | 15.03 | 14.66 | 15.03 | +5.03% | 1.59 | 10.56% |
| 2025-05-09 | 14.31 | 14.31 | 14.31 | 14.31 | +4.99% | 0.07 | 0.49% |
| 2025-05-08 | 13.63 | 13.63 | 13.63 | 13.63 | +5.01% | 0.04 | 0.33% |
| 2025-05-07 | 12.98 | 12.98 | 12.98 | 12.98 | +5.02% | 0.03 | 0.24% |
| 2025-05-06 | 12.36 | 12.36 | 12.36 | 12.36 | +5.01% | 0.04 | 0.34% |