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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.18 | 9.37 | 9.06 | 9.08 | -1.09% | 1.49 | 3.33% |
| 2026-02-12 | 9.09 | 9.43 | 9.04 | 9.18 | +0.77% | 2.42 | 5.38% |
| 2026-02-11 | 9.17 | 9.35 | 9.03 | 9.11 | -1.30% | 1.72 | 3.87% |
| 2026-02-10 | 9.33 | 9.45 | 9.17 | 9.23 | -2.53% | 2.83 | 6.26% |
| 2026-02-09 | 8.96 | 9.54 | 8.93 | 9.47 | +6.29% | 4.78 | 10.55% |
| 2026-02-06 | 8.98 | 9.10 | 8.77 | 8.91 | -2.84% | 2.74 | 6.28% |
| 2026-02-05 | 9.02 | 9.31 | 8.76 | 9.17 | -0.33% | 4.12 | 9.42% |
| 2026-02-04 | 8.74 | 9.21 | 8.68 | 9.20 | +5.26% | 4.98 | 11.34% |
| 2026-02-03 | 8.74 | 8.76 | 8.58 | 8.74 | +1.04% | 1.60 | 3.78% |
| 2026-02-02 | 8.54 | 8.90 | 8.51 | 8.65 | +0.35% | 2.37 | 5.57% |
| 2026-01-30 | 8.54 | 8.70 | 8.43 | 8.62 | +0.23% | 1.61 | 3.86% |
| 2026-01-29 | 8.71 | 8.89 | 8.56 | 8.60 | -2.27% | 2.59 | 6.10% |
| 2026-01-28 | 8.66 | 8.99 | 8.60 | 8.80 | +1.62% | 3.50 | 8.16% |
| 2026-01-27 | 8.65 | 8.74 | 8.40 | 8.66 | -0.35% | 2.38 | 5.69% |
| 2026-01-26 | 8.97 | 9.00 | 8.53 | 8.69 | -2.14% | 3.49 | 8.23% |
| 2026-01-23 | 8.80 | 8.95 | 8.69 | 8.88 | +0.91% | 3.96 | 9.19% |
| 2026-01-22 | 9.05 | 9.13 | 8.67 | 8.80 | -1.46% | 3.89 | 9.08% |
| 2026-01-21 | 9.19 | 9.22 | 8.83 | 8.93 | -4.39% | 6.08 | 13.93% |
| 2026-01-20 | 9.52 | 9.90 | 9.22 | 9.34 | -2.81% | 11.04 | 23.85% |
| 2026-01-19 | 8.31 | 9.61 | 8.27 | 9.61 | +19.98% | 9.28 | 21.21% |