*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.55 | 24.88 | 24.43 | 24.53 | +0.33% | 0.40 | 1.64% |
| 2026-02-13 | 24.28 | 24.78 | 24.08 | 24.45 | +0.08% | 0.86 | 3.52% |
| 2026-02-12 | 24.38 | 24.65 | 23.70 | 24.43 | +0.21% | 0.77 | 3.19% |
| 2026-02-11 | 25.18 | 25.18 | 24.16 | 24.38 | -2.71% | 0.92 | 3.78% |
| 2026-02-10 | 25.31 | 25.64 | 24.91 | 25.06 | -1.80% | 0.75 | 2.98% |
| 2026-02-09 | 25.32 | 25.93 | 25.12 | 25.52 | +0.83% | 0.82 | 3.19% |
| 2026-02-06 | 24.75 | 25.68 | 24.52 | 25.31 | +1.24% | 0.91 | 3.63% |
| 2026-02-05 | 25.40 | 25.41 | 24.80 | 25.00 | -1.61% | 0.54 | 2.16% |
| 2026-02-04 | 26.07 | 26.80 | 25.34 | 25.41 | -2.53% | 0.84 | 3.21% |
| 2026-02-03 | 25.45 | 26.11 | 25.06 | 26.07 | +4.36% | 0.66 | 2.57% |
| 2026-02-02 | 24.96 | 25.95 | 24.83 | 24.98 | +0.08% | 1.04 | 4.12% |
| 2026-01-30 | 24.84 | 25.42 | 24.40 | 24.96 | -0.95% | 0.93 | 3.73% |
| 2026-01-29 | 26.00 | 27.00 | 24.90 | 25.20 | -2.63% | 1.96 | 7.56% |
| 2026-01-28 | 25.88 | 25.88 | 25.88 | 25.88 | -4.99% | 0.22 | 0.83% |
| 2026-01-27 | 27.24 | 27.24 | 27.24 | 27.24 | -4.99% | 0.36 | 1.32% |
| 2026-01-26 | 28.43 | 28.67 | 27.83 | 28.67 | +5.02% | 1.46 | 5.15% |
| 2026-01-23 | 26.40 | 27.30 | 26.33 | 27.30 | +5.00% | 0.52 | 1.93% |
| 2026-01-22 | 25.85 | 26.49 | 25.85 | 26.00 | -0.91% | 1.35 | 5.15% |
| 2026-01-21 | 26.00 | 26.75 | 25.59 | 26.24 | +2.98% | 2.46 | 9.38% |
| 2026-01-20 | 25.85 | 26.44 | 25.03 | 25.48 | -2.11% | 1.36 | 5.31% |