*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.02 | 23.48 | 22.77 | 22.80 | -0.22% | 0.56 | 2.42% |
| 2025-10-22 | 22.81 | 23.20 | 22.63 | 22.85 | +0.48% | 0.48 | 2.09% |
| 2025-10-21 | 21.78 | 22.77 | 21.55 | 22.74 | +3.84% | 0.67 | 3.00% |
| 2025-10-20 | 22.16 | 22.53 | 21.45 | 21.90 | +0.92% | 0.55 | 2.52% |
| 2025-10-17 | 22.82 | 23.24 | 21.65 | 21.70 | -4.78% | 0.86 | 3.89% |
| 2025-10-16 | 23.00 | 24.02 | 22.48 | 22.79 | -1.72% | 1.16 | 4.99% |
| 2025-10-15 | 21.98 | 23.19 | 21.48 | 23.19 | +4.98% | 0.70 | 3.14% |
| 2025-10-14 | 22.71 | 23.15 | 21.40 | 22.09 | +0.18% | 1.36 | 6.09% |
| 2025-10-13 | 21.00 | 22.05 | 20.66 | 22.05 | +5.00% | 1.07 | 4.93% |
| 2025-10-10 | 21.00 | 21.00 | 20.80 | 21.00 | +5.00% | 0.22 | 1.06% |
| 2025-10-09 | 19.50 | 20.00 | 19.30 | 20.00 | +4.99% | 0.38 | 1.91% |
| 2025-09-30 | 18.84 | 19.38 | 18.84 | 19.05 | +1.11% | 0.33 | 1.74% |
| 2025-09-29 | 18.21 | 18.88 | 18.21 | 18.84 | +2.89% | 0.28 | 1.52% |
| 2025-09-26 | 18.60 | 18.74 | 18.21 | 18.31 | -1.35% | 0.23 | 1.23% |
| 2025-09-25 | 18.43 | 19.05 | 18.43 | 18.56 | -0.22% | 0.34 | 1.82% |
| 2025-09-24 | 18.25 | 18.69 | 18.11 | 18.60 | +1.69% | 0.44 | 2.40% |
| 2025-09-23 | 18.70 | 18.78 | 17.75 | 18.29 | -2.09% | 0.51 | 2.82% |
| 2025-09-22 | 18.62 | 19.08 | 18.57 | 18.68 | +0.32% | 0.43 | 2.29% |
| 2025-09-19 | 18.64 | 18.90 | 18.39 | 18.62 | -0.69% | 0.38 | 2.04% |
| 2025-09-18 | 18.73 | 19.50 | 18.61 | 18.75 | -0.27% | 0.60 | 3.13% |