*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.56 | 27.56 | 24.94 | 26.03 | -0.84% | 2.42 | 9.20% |
| 2026-01-16 | 26.25 | 26.25 | 26.25 | 26.25 | +5.00% | 0.04 | 0.15% |
| 2026-01-15 | 25.00 | 25.00 | 25.00 | 25.00 | +5.00% | 0.12 | 0.49% |
| 2026-01-14 | 23.79 | 23.81 | 23.50 | 23.81 | +4.98% | 0.33 | 1.39% |
| 2026-01-13 | 21.78 | 22.68 | 21.78 | 22.68 | +5.00% | 0.50 | 2.22% |
| 2026-01-12 | 22.56 | 22.62 | 21.50 | 21.60 | -4.55% | 1.50 | 6.89% |
| 2026-01-09 | 23.02 | 23.13 | 22.35 | 22.63 | -1.69% | 0.67 | 2.95% |
| 2026-01-08 | 23.04 | 23.30 | 22.60 | 23.02 | -0.04% | 0.70 | 3.05% |
| 2026-01-07 | 22.70 | 23.15 | 22.65 | 23.03 | +1.01% | 0.69 | 3.00% |
| 2026-01-06 | 23.30 | 23.63 | 22.80 | 22.80 | -1.68% | 0.91 | 3.94% |
| 2026-01-05 | 22.65 | 23.24 | 22.44 | 23.19 | +3.20% | 0.96 | 4.16% |
| 2025-12-31 | 22.51 | 23.30 | 22.34 | 22.47 | +0.22% | 1.43 | 6.29% |
| 2025-12-30 | 21.42 | 22.42 | 21.22 | 22.42 | +5.01% | 1.06 | 4.81% |
| 2025-12-29 | 21.32 | 21.58 | 20.76 | 21.35 | +0.95% | 0.64 | 3.00% |
| 2025-12-26 | 21.20 | 21.96 | 21.08 | 21.15 | +0.57% | 0.83 | 3.86% |
| 2025-12-25 | 20.86 | 21.20 | 20.82 | 21.03 | +0.81% | 0.38 | 1.81% |
| 2025-12-24 | 20.70 | 21.05 | 20.56 | 20.86 | +1.36% | 0.38 | 1.82% |
| 2025-12-23 | 20.90 | 21.34 | 20.55 | 20.58 | -1.81% | 0.41 | 1.98% |
| 2025-12-22 | 20.82 | 21.53 | 20.81 | 20.96 | +1.21% | 0.52 | 2.44% |
| 2025-12-19 | 20.24 | 20.85 | 20.16 | 20.71 | +2.37% | 0.31 | 1.53% |