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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.71 | 9.27 | 8.61 | 9.12 | +4.23% | 5.31 | 12.90% |
| 2025-08-18 | 8.74 | 9.04 | 8.68 | 8.75 | +1.39% | 5.52 | 13.66% |
| 2025-08-15 | 8.27 | 8.85 | 8.21 | 8.63 | +4.73% | 5.61 | 14.17% |
| 2025-08-14 | 8.61 | 8.65 | 8.16 | 8.24 | -5.29% | 4.62 | 12.08% |
| 2025-08-13 | 8.06 | 8.86 | 7.96 | 8.70 | +7.67% | 6.55 | 16.93% |
| 2025-08-12 | 8.18 | 8.23 | 8.02 | 8.08 | -1.46% | 2.56 | 6.91% |
| 2025-08-11 | 7.81 | 8.31 | 7.76 | 8.20 | +4.06% | 4.96 | 13.34% |
| 2025-08-08 | 7.86 | 7.93 | 7.80 | 7.88 | +0.25% | 2.73 | 7.59% |
| 2025-08-07 | 8.12 | 8.23 | 7.84 | 7.86 | -3.20% | 4.76 | 13.04% |
| 2025-08-06 | 7.98 | 8.70 | 7.97 | 8.12 | +5.73% | 7.81 | 20.67% |
| 2025-08-05 | 7.41 | 7.69 | 7.40 | 7.68 | +3.78% | 2.67 | 7.67% |
| 2025-08-04 | 7.25 | 7.40 | 7.20 | 7.40 | +1.65% | 1.15 | 3.41% |
| 2025-08-01 | 7.18 | 7.31 | 7.16 | 7.28 | +1.68% | 1.26 | 3.77% |
| 2025-07-31 | 7.29 | 7.42 | 7.12 | 7.16 | -1.92% | 1.57 | 4.70% |
| 2025-07-30 | 7.40 | 7.45 | 7.20 | 7.30 | -1.88% | 1.92 | 5.72% |
| 2025-07-29 | 7.51 | 7.62 | 7.29 | 7.44 | +2.20% | 3.05 | 8.94% |
| 2025-07-28 | 7.34 | 7.34 | 7.25 | 7.28 | +0.69% | 1.56 | 4.67% |
| 2025-07-25 | 7.16 | 7.23 | 7.09 | 7.23 | +0.98% | 1.00 | 3.06% |
| 2025-07-24 | 7.10 | 7.19 | 7.08 | 7.16 | +0.85% | 1.01 | 3.07% |
| 2025-07-23 | 7.20 | 7.49 | 7.08 | 7.10 | -2.07% | 1.72 | 5.21% |