和晶科技 sz.300279
7.69
+2.95%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.56 | 7.75 | 7.45 | 7.69 | +2.95% | 1.06 | 2.87% |
| 2026-05-21 | 7.83 | 8.18 | 7.43 | 7.47 | -3.86% | 1.71 | 4.49% |
| 2026-05-20 | 7.94 | 7.96 | 7.70 | 7.77 | -3.12% | 1.06 | 2.79% |
| 2026-05-19 | 7.91 | 8.02 | 7.81 | 8.02 | +0.75% | 1.39 | 3.59% |
| 2026-05-18 | 7.63 | 8.04 | 7.60 | 7.96 | +3.78% | 1.67 | 4.35% |
| 2026-05-15 | 7.78 | 7.85 | 7.60 | 7.67 | -1.92% | 1.53 | 4.08% |
| 2026-05-14 | 8.26 | 8.26 | 7.82 | 7.82 | -4.40% | 2.58 | 6.68% |
| 2026-05-13 | 7.60 | 8.59 | 7.60 | 8.18 | +7.21% | 4.76 | 11.89% |
| 2026-05-12 | 7.89 | 7.89 | 7.56 | 7.63 | -3.30% | 1.38 | 3.69% |
| 2026-05-11 | 8.05 | 8.07 | 7.83 | 7.89 | -0.75% | 1.29 | 3.35% |
| 2026-05-08 | 7.75 | 7.98 | 7.63 | 7.95 | +2.19% | 1.35 | 3.53% |
| 2026-05-07 | 7.98 | 8.01 | 7.73 | 7.78 | -2.26% | 2.39 | 6.26% |
| 2026-05-06 | 7.93 | 8.00 | 7.86 | 7.96 | +1.14% | 1.16 | 3.00% |
| 2026-04-30 | 7.84 | 8.01 | 7.73 | 7.87 | -0.13% | 1.27 | 3.32% |
| 2026-04-29 | 8.18 | 8.31 | 7.80 | 7.88 | -3.43% | 2.13 | 5.42% |
| 2026-04-28 | 8.25 | 8.27 | 8.01 | 8.16 | -0.85% | 1.05 | 2.66% |
| 2026-04-27 | 8.10 | 8.28 | 7.78 | 8.23 | -0.60% | 1.62 | 4.13% |
| 2026-04-24 | 8.25 | 8.35 | 8.05 | 8.28 | -0.48% | 1.23 | 3.08% |
| 2026-04-23 | 8.89 | 8.90 | 8.27 | 8.32 | -6.83% | 2.76 | 6.67% |
| 2026-04-22 | 8.72 | 9.06 | 8.66 | 8.93 | +2.29% | 2.10 | 4.85% |