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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.28 | 7.29 | 7.16 | 7.25 | -0.41% | 1.21 | 3.66% |
| 2025-07-21 | 7.18 | 7.34 | 7.11 | 7.28 | +1.68% | 1.59 | 4.77% |
| 2025-07-18 | 7.14 | 7.19 | 7.10 | 7.16 | +0.28% | 1.01 | 3.09% |
| 2025-07-17 | 7.06 | 7.14 | 7.02 | 7.14 | +1.28% | 0.97 | 2.97% |
| 2025-07-16 | 7.01 | 7.10 | 7.00 | 7.05 | +0.14% | 0.95 | 2.93% |
| 2025-07-15 | 7.17 | 7.17 | 6.96 | 7.04 | -1.68% | 1.66 | 5.13% |
| 2025-07-14 | 7.17 | 7.20 | 7.09 | 7.16 | +0.14% | 1.67 | 5.11% |
| 2025-07-11 | 7.50 | 7.55 | 7.13 | 7.15 | -2.85% | 3.14 | 9.42% |
| 2025-07-10 | 7.30 | 7.48 | 7.25 | 7.36 | -0.81% | 3.83 | 11.41% |
| 2025-07-09 | 7.28 | 7.96 | 7.20 | 7.42 | +5.55% | 6.30 | 18.17% |
| 2025-07-08 | 6.91 | 7.03 | 6.90 | 7.03 | +1.88% | 0.82 | 2.54% |
| 2025-07-07 | 6.80 | 6.92 | 6.79 | 6.90 | +0.88% | 0.55 | 1.74% |
| 2025-07-04 | 6.93 | 6.94 | 6.80 | 6.84 | -1.16% | 0.61 | 1.93% |
| 2025-07-03 | 6.87 | 6.92 | 6.85 | 6.92 | +0.87% | 0.55 | 1.73% |
| 2025-07-02 | 6.89 | 6.91 | 6.79 | 6.86 | -0.29% | 0.63 | 2.00% |
| 2025-07-01 | 6.93 | 7.04 | 6.81 | 6.88 | -0.72% | 0.84 | 2.65% |
| 2025-06-30 | 6.87 | 6.95 | 6.83 | 6.93 | +1.02% | 0.65 | 2.05% |
| 2025-06-27 | 6.82 | 6.88 | 6.79 | 6.86 | +1.03% | 0.66 | 2.10% |
| 2025-06-26 | 6.78 | 6.88 | 6.76 | 6.79 | -0.29% | 0.66 | 2.12% |
| 2025-06-25 | 6.83 | 6.84 | 6.71 | 6.81 | -0.15% | 0.80 | 2.57% |