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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.18 | 10.21 | 9.30 | 9.41 | -9.43% | 3.54 | 7.45% |
| 2026-03-20 | 10.90 | 11.20 | 10.35 | 10.39 | -3.71% | 3.31 | 6.32% |
| 2026-03-19 | 11.19 | 11.60 | 10.71 | 10.79 | -4.00% | 3.44 | 6.40% |
| 2026-03-18 | 11.24 | 11.41 | 10.95 | 11.24 | +1.08% | 3.10 | 5.67% |
| 2026-03-17 | 11.30 | 11.56 | 11.01 | 11.12 | -0.89% | 4.50 | 8.19% |
| 2026-03-16 | 10.53 | 11.59 | 10.53 | 11.22 | +9.04% | 6.04 | 11.06% |
| 2026-03-13 | 10.57 | 10.72 | 10.25 | 10.29 | -3.47% | 2.13 | 4.19% |
| 2026-03-12 | 10.73 | 11.04 | 10.60 | 10.66 | -2.02% | 2.23 | 4.26% |
| 2026-03-11 | 10.80 | 11.21 | 10.66 | 10.88 | +0.83% | 4.34 | 8.14% |
| 2026-03-10 | 10.49 | 10.91 | 10.40 | 10.79 | +4.96% | 3.35 | 6.41% |
| 2026-03-09 | 10.11 | 10.42 | 9.52 | 10.28 | -0.39% | 3.98 | 8.23% |
| 2026-03-06 | 10.13 | 10.49 | 10.01 | 10.32 | +1.88% | 2.42 | 4.82% |
| 2026-03-05 | 10.56 | 10.56 | 10.02 | 10.13 | -1.65% | 3.17 | 6.40% |
| 2026-03-04 | 9.95 | 10.55 | 9.90 | 10.30 | +2.69% | 3.75 | 7.48% |
| 2026-03-03 | 10.29 | 10.68 | 10.01 | 10.03 | -3.09% | 4.72 | 9.40% |
| 2026-03-02 | 9.98 | 10.98 | 9.89 | 10.35 | +1.87% | 6.00 | 11.72% |
| 2026-02-27 | 9.83 | 10.21 | 9.65 | 10.16 | +3.36% | 3.90 | 8.12% |
| 2026-02-26 | 9.28 | 9.98 | 9.25 | 9.83 | +5.81% | 5.46 | 11.49% |
| 2026-02-25 | 9.14 | 9.35 | 9.08 | 9.29 | +1.86% | 1.87 | 4.14% |
| 2026-02-24 | 9.17 | 9.20 | 9.05 | 9.12 | +0.44% | 1.87 | 4.21% |