*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.94 | 21.94 | 20.87 | 21.01 | -3.27% | 0.57 | 2.65% |
| 2025-11-19 | 21.80 | 22.47 | 21.47 | 21.72 | -0.59% | 0.58 | 2.62% |
| 2025-11-18 | 22.12 | 22.20 | 21.77 | 21.85 | -1.13% | 0.41 | 1.87% |
| 2025-11-17 | 22.19 | 22.48 | 21.47 | 22.10 | -0.94% | 0.81 | 3.68% |
| 2025-11-14 | 23.07 | 23.07 | 22.00 | 22.31 | -3.42% | 0.74 | 3.31% |
| 2025-11-13 | 23.70 | 23.88 | 22.88 | 23.10 | -3.02% | 0.79 | 3.39% |
| 2025-11-12 | 24.10 | 24.59 | 23.68 | 23.82 | -1.20% | 0.60 | 2.48% |
| 2025-11-11 | 24.30 | 24.47 | 23.91 | 24.11 | -0.08% | 0.67 | 2.78% |
| 2025-11-10 | 24.99 | 25.31 | 23.60 | 24.13 | -2.78% | 1.15 | 4.77% |
| 2025-11-07 | 24.48 | 25.36 | 24.06 | 24.82 | +2.77% | 1.31 | 5.29% |
| 2025-11-06 | 23.96 | 24.15 | 23.68 | 24.15 | +5.00% | 0.91 | 3.77% |
| 2025-11-05 | 22.66 | 23.56 | 22.64 | 23.00 | -0.43% | 0.51 | 2.19% |
| 2025-11-04 | 22.51 | 23.20 | 21.98 | 23.10 | +2.71% | 0.55 | 2.46% |
| 2025-11-03 | 22.50 | 23.32 | 22.23 | 22.49 | -0.31% | 0.61 | 2.68% |
| 2025-10-31 | 22.16 | 22.70 | 21.57 | 22.56 | +2.22% | 0.56 | 2.52% |
| 2025-10-30 | 22.32 | 22.89 | 22.03 | 22.07 | -1.74% | 0.42 | 1.90% |
| 2025-10-29 | 21.64 | 22.70 | 21.64 | 22.46 | -1.40% | 1.27 | 5.76% |
| 2025-10-28 | 23.01 | 23.39 | 22.78 | 22.78 | -5.00% | 0.47 | 2.06% |
| 2025-10-27 | 24.45 | 25.10 | 23.70 | 23.98 | +0.17% | 1.06 | 4.33% |
| 2025-10-24 | 22.98 | 23.94 | 22.77 | 23.94 | +5.00% | 0.65 | 2.79% |