*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.80 | 26.08 | 24.90 | 25.34 | -2.50% | 1.37 | 5.39% |
| 2026-04-21 | 25.87 | 26.53 | 25.71 | 25.99 | +0.50% | 1.18 | 4.53% |
| 2026-04-20 | 25.48 | 26.08 | 25.47 | 25.86 | -0.84% | 1.04 | 4.03% |
| 2026-04-17 | 25.37 | 26.50 | 25.37 | 26.08 | +2.80% | 0.97 | 3.72% |
| 2026-04-16 | 24.60 | 25.46 | 24.41 | 25.37 | +4.27% | 1.07 | 4.24% |
| 2026-04-15 | 24.80 | 25.45 | 24.33 | 24.33 | -1.38% | 1.01 | 4.04% |
| 2026-04-14 | 23.78 | 24.97 | 23.61 | 24.67 | +3.74% | 1.01 | 4.15% |
| 2026-04-13 | 23.46 | 24.08 | 23.40 | 23.78 | +1.36% | 0.80 | 3.38% |
| 2026-04-10 | 23.45 | 23.95 | 23.32 | 23.46 | +0.30% | 0.52 | 2.19% |
| 2026-04-09 | 22.88 | 23.75 | 22.70 | 23.39 | +1.74% | 0.64 | 2.75% |
| 2026-04-08 | 22.80 | 23.25 | 22.62 | 22.99 | +3.33% | 0.43 | 1.88% |
| 2026-04-07 | 21.82 | 22.59 | 21.82 | 22.25 | +2.11% | 0.41 | 1.85% |
| 2026-04-03 | 22.60 | 22.60 | 21.75 | 21.79 | -3.71% | 0.50 | 2.27% |
| 2026-04-02 | 21.79 | 22.92 | 21.63 | 22.63 | +3.66% | 0.76 | 3.37% |
| 2026-04-01 | 21.82 | 22.03 | 21.59 | 21.83 | +1.30% | 0.29 | 1.33% |
| 2026-03-31 | 22.50 | 22.95 | 21.50 | 21.55 | -3.88% | 0.61 | 2.75% |
| 2026-03-30 | 21.52 | 22.45 | 21.18 | 22.42 | +3.51% | 0.46 | 2.13% |
| 2026-03-27 | 20.92 | 21.90 | 20.79 | 21.66 | +2.17% | 0.47 | 2.16% |
| 2026-03-26 | 21.51 | 21.70 | 21.04 | 21.20 | -1.49% | 0.48 | 2.25% |
| 2026-03-25 | 21.74 | 21.78 | 21.22 | 21.52 | +0.28% | 0.52 | 2.41% |