*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.63 | 19.10 | 18.41 | 18.80 | +0.37% | 0.29 | 1.55% |
| 2025-09-16 | 18.79 | 19.48 | 18.56 | 18.73 | 0.00% | 0.39 | 2.09% |
| 2025-09-15 | 19.17 | 19.17 | 18.70 | 18.73 | -0.43% | 0.28 | 1.46% |
| 2025-09-12 | 19.51 | 19.64 | 18.81 | 18.81 | -2.64% | 0.40 | 2.09% |
| 2025-09-11 | 19.84 | 19.91 | 18.89 | 19.32 | -0.67% | 0.73 | 3.80% |
| 2025-09-10 | 19.56 | 20.21 | 19.26 | 19.45 | -0.61% | 0.99 | 5.03% |
| 2025-09-09 | 19.25 | 19.57 | 18.88 | 19.57 | +4.99% | 0.60 | 3.07% |
| 2025-09-08 | 17.99 | 18.64 | 17.80 | 18.64 | +5.01% | 0.59 | 3.21% |
| 2025-09-05 | 17.65 | 18.08 | 17.50 | 17.75 | +1.95% | 0.33 | 1.85% |
| 2025-09-04 | 18.20 | 18.66 | 17.32 | 17.41 | -3.92% | 0.51 | 2.86% |
| 2025-09-03 | 18.59 | 18.90 | 17.70 | 18.12 | -0.17% | 0.86 | 4.68% |
| 2025-09-02 | 17.60 | 18.15 | 17.50 | 18.15 | +4.97% | 0.67 | 3.72% |
| 2025-09-01 | 16.89 | 17.29 | 16.63 | 17.29 | +4.98% | 0.57 | 3.33% |
| 2025-08-29 | 16.70 | 16.70 | 16.31 | 16.47 | -0.78% | 0.27 | 1.65% |
| 2025-08-28 | 16.60 | 16.95 | 16.30 | 16.60 | 0.00% | 0.26 | 1.58% |
| 2025-08-27 | 17.18 | 17.23 | 16.60 | 16.60 | -3.32% | 0.40 | 2.36% |
| 2025-08-26 | 17.50 | 17.71 | 17.17 | 17.17 | -1.77% | 0.38 | 2.15% |
| 2025-08-25 | 17.18 | 17.87 | 17.12 | 17.48 | +1.75% | 0.35 | 1.99% |
| 2025-08-22 | 17.16 | 17.22 | 16.90 | 17.18 | -0.12% | 0.46 | 2.73% |
| 2025-08-21 | 16.36 | 17.20 | 16.30 | 17.20 | +5.01% | 0.82 | 4.86% |