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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.66 | 8.86 | 8.54 | 8.73 | +0.58% | 1.05 | 2.49% |
| 2026-04-20 | 8.64 | 8.78 | 8.61 | 8.68 | +0.46% | 1.31 | 3.11% |
| 2026-04-17 | 8.63 | 8.69 | 8.51 | 8.64 | -1.14% | 1.31 | 3.13% |
| 2026-04-16 | 8.59 | 8.81 | 8.32 | 8.74 | +2.82% | 1.74 | 4.17% |
| 2026-04-15 | 8.61 | 8.85 | 8.46 | 8.50 | -0.58% | 1.50 | 3.57% |
| 2026-04-14 | 8.59 | 8.64 | 8.40 | 8.55 | +0.35% | 1.06 | 2.57% |
| 2026-04-13 | 8.52 | 8.64 | 8.46 | 8.52 | -0.58% | 0.93 | 2.24% |
| 2026-04-10 | 8.54 | 8.79 | 8.52 | 8.57 | +1.18% | 1.23 | 2.93% |
| 2026-04-09 | 8.72 | 8.72 | 8.37 | 8.47 | -3.86% | 1.46 | 3.55% |
| 2026-04-08 | 8.51 | 8.81 | 8.51 | 8.81 | +6.27% | 1.63 | 3.84% |
| 2026-04-07 | 8.47 | 8.48 | 8.20 | 8.29 | -1.43% | 1.23 | 3.02% |
| 2026-04-03 | 8.73 | 8.82 | 8.39 | 8.41 | -3.22% | 1.27 | 3.06% |
| 2026-04-02 | 8.98 | 9.05 | 8.59 | 8.69 | -3.77% | 1.65 | 3.85% |
| 2026-04-01 | 9.31 | 9.50 | 8.84 | 9.03 | -1.20% | 2.11 | 4.77% |
| 2026-03-31 | 9.59 | 9.65 | 9.12 | 9.14 | -4.69% | 1.85 | 4.06% |
| 2026-03-30 | 9.52 | 9.96 | 9.51 | 9.59 | -1.13% | 2.20 | 4.65% |
| 2026-03-27 | 9.54 | 9.90 | 9.45 | 9.70 | +0.83% | 1.57 | 3.31% |
| 2026-03-26 | 9.94 | 10.14 | 9.54 | 9.62 | -3.80% | 1.72 | 3.59% |
| 2026-03-25 | 10.03 | 10.28 | 9.92 | 10.00 | 0.00% | 2.09 | 4.27% |
| 2026-03-24 | 9.69 | 10.11 | 9.60 | 10.00 | +6.27% | 3.50 | 7.29% |