*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.87 | 21.86 | 20.22 | 21.46 | +1.80% | 0.95 | 4.55% |
| 2026-03-23 | 21.16 | 21.59 | 21.08 | 21.08 | -5.00% | 0.61 | 2.88% |
| 2026-03-20 | 22.96 | 23.25 | 22.19 | 22.19 | -5.01% | 0.96 | 4.28% |
| 2026-03-19 | 23.78 | 24.03 | 23.21 | 23.36 | -2.79% | 0.41 | 1.75% |
| 2026-03-18 | 23.76 | 24.20 | 23.58 | 24.03 | +1.18% | 0.63 | 2.65% |
| 2026-03-17 | 23.85 | 24.48 | 23.59 | 23.75 | -0.17% | 0.57 | 2.35% |
| 2026-03-16 | 23.65 | 23.83 | 23.20 | 23.79 | -0.29% | 0.54 | 2.29% |
| 2026-03-13 | 23.75 | 24.21 | 23.63 | 23.86 | -0.33% | 0.45 | 1.88% |
| 2026-03-12 | 24.56 | 24.60 | 23.80 | 23.94 | -2.13% | 0.47 | 1.95% |
| 2026-03-11 | 25.05 | 25.05 | 24.41 | 24.46 | -1.96% | 0.67 | 2.71% |
| 2026-03-10 | 24.60 | 25.06 | 24.44 | 24.95 | +2.55% | 1.03 | 4.15% |
| 2026-03-09 | 23.88 | 24.61 | 23.65 | 24.33 | -0.69% | 0.72 | 3.00% |
| 2026-03-06 | 24.15 | 25.10 | 24.15 | 24.50 | +1.58% | 0.85 | 3.45% |
| 2026-03-05 | 23.30 | 24.28 | 23.30 | 24.12 | +4.33% | 0.76 | 3.14% |
| 2026-03-04 | 22.80 | 23.20 | 22.71 | 23.12 | +0.17% | 0.28 | 1.20% |
| 2026-03-03 | 23.75 | 23.92 | 22.91 | 23.08 | -2.57% | 0.76 | 3.27% |
| 2026-03-02 | 24.01 | 24.32 | 23.60 | 23.69 | -2.19% | 0.63 | 2.66% |
| 2026-02-27 | 24.04 | 24.27 | 23.62 | 24.22 | +0.71% | 0.59 | 2.46% |
| 2026-02-26 | 24.08 | 24.35 | 23.85 | 24.05 | -0.12% | 0.56 | 2.31% |
| 2026-02-25 | 24.54 | 24.61 | 23.99 | 24.08 | -1.83% | 0.54 | 2.25% |