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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.56 | 6.82 | 6.56 | 6.82 | +3.96% | 1.08 | 3.47% |
| 2025-06-23 | 6.35 | 6.57 | 6.11 | 6.56 | +2.66% | 0.72 | 2.43% |
| 2025-06-20 | 6.44 | 6.51 | 6.36 | 6.39 | -0.78% | 0.50 | 1.70% |
| 2025-06-19 | 6.62 | 6.67 | 6.42 | 6.44 | -2.87% | 0.63 | 2.10% |
| 2025-06-18 | 6.53 | 6.65 | 6.49 | 6.63 | +1.22% | 0.75 | 2.50% |
| 2025-06-17 | 6.59 | 6.70 | 6.51 | 6.55 | -0.46% | 0.56 | 1.85% |
| 2025-06-16 | 6.46 | 6.60 | 6.43 | 6.58 | +1.39% | 0.53 | 1.77% |
| 2025-06-13 | 6.62 | 6.70 | 6.47 | 6.49 | -2.55% | 0.68 | 2.25% |
| 2025-06-12 | 6.65 | 6.71 | 6.60 | 6.66 | -0.15% | 0.47 | 1.53% |
| 2025-06-11 | 6.63 | 6.74 | 6.61 | 6.67 | +0.30% | 0.59 | 1.92% |
| 2025-06-10 | 6.69 | 6.71 | 6.50 | 6.65 | -0.60% | 0.63 | 2.09% |
| 2025-06-09 | 6.65 | 6.72 | 6.63 | 6.69 | +0.60% | 0.55 | 1.79% |
| 2025-06-06 | 6.63 | 6.66 | 6.55 | 6.65 | +0.30% | 0.50 | 1.66% |
| 2025-06-05 | 6.50 | 6.65 | 6.45 | 6.63 | +2.16% | 0.71 | 2.34% |
| 2025-06-04 | 6.46 | 6.55 | 6.43 | 6.49 | +0.78% | 0.39 | 1.32% |
| 2025-06-03 | 6.41 | 6.56 | 6.38 | 6.44 | -0.46% | 0.55 | 1.86% |
| 2025-05-30 | 6.57 | 6.69 | 6.45 | 6.47 | -1.82% | 0.53 | 1.77% |
| 2025-05-29 | 6.45 | 6.62 | 6.42 | 6.59 | +2.17% | 0.58 | 1.93% |
| 2025-05-28 | 6.47 | 6.54 | 6.40 | 6.45 | -0.31% | 0.36 | 1.20% |
| 2025-05-27 | 6.46 | 6.55 | 6.40 | 6.47 | -0.61% | 0.40 | 1.36% |