*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.70 | 20.40 | 19.60 | 20.23 | +2.22% | 0.29 | 1.42% |
| 2025-12-17 | 19.73 | 19.87 | 19.02 | 19.79 | +0.20% | 0.34 | 1.75% |
| 2025-12-16 | 20.21 | 20.28 | 19.60 | 19.75 | -2.28% | 0.35 | 1.77% |
| 2025-12-15 | 20.55 | 20.59 | 20.15 | 20.21 | -2.08% | 0.37 | 1.80% |
| 2025-12-12 | 20.59 | 20.92 | 20.47 | 20.64 | +0.68% | 0.33 | 1.58% |
| 2025-12-11 | 20.51 | 20.96 | 20.23 | 20.50 | +0.15% | 0.35 | 1.72% |
| 2025-12-10 | 20.31 | 20.90 | 19.97 | 20.47 | +0.74% | 0.56 | 2.75% |
| 2025-12-09 | 20.35 | 20.35 | 19.87 | 20.32 | -0.44% | 0.62 | 3.11% |
| 2025-12-08 | 21.00 | 21.00 | 20.20 | 20.41 | -2.72% | 0.63 | 3.10% |
| 2025-12-05 | 20.23 | 21.02 | 20.22 | 20.98 | +3.60% | 0.34 | 1.65% |
| 2025-12-04 | 20.78 | 20.98 | 20.25 | 20.25 | -3.20% | 0.37 | 1.79% |
| 2025-12-03 | 21.10 | 21.38 | 20.91 | 20.92 | -0.85% | 0.34 | 1.62% |
| 2025-12-02 | 21.13 | 21.41 | 21.04 | 21.10 | 0.00% | 0.42 | 1.99% |
| 2025-12-01 | 21.05 | 21.28 | 21.03 | 21.10 | 0.00% | 0.40 | 1.88% |
| 2025-11-28 | 20.83 | 21.22 | 20.50 | 21.10 | +1.74% | 0.39 | 1.85% |
| 2025-11-27 | 20.59 | 21.51 | 20.44 | 20.74 | +0.78% | 0.53 | 2.52% |
| 2025-11-26 | 21.19 | 21.21 | 20.50 | 20.58 | -2.83% | 0.38 | 1.80% |
| 2025-11-25 | 21.20 | 21.54 | 20.94 | 21.18 | +0.19% | 0.46 | 2.18% |
| 2025-11-24 | 20.39 | 21.26 | 20.39 | 21.14 | +3.93% | 0.47 | 2.23% |
| 2025-11-21 | 21.01 | 21.18 | 20.24 | 20.34 | -3.19% | 0.62 | 3.02% |