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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.80 | 8.05 | 7.67 | 8.01 | +5.12% | 3.22 | 8.39% |
| 2026-01-15 | 7.52 | 7.77 | 7.49 | 7.62 | +0.66% | 1.35 | 3.64% |
| 2026-01-14 | 7.44 | 7.62 | 7.40 | 7.57 | +2.30% | 1.54 | 4.19% |
| 2026-01-13 | 7.55 | 7.56 | 7.38 | 7.40 | -1.99% | 0.76 | 2.10% |
| 2026-01-12 | 7.42 | 7.55 | 7.36 | 7.55 | +2.03% | 1.03 | 2.84% |
| 2026-01-09 | 7.29 | 7.40 | 7.26 | 7.40 | +1.51% | 0.75 | 2.10% |
| 2026-01-08 | 7.16 | 7.31 | 7.12 | 7.29 | +1.67% | 0.72 | 2.04% |
| 2026-01-07 | 7.23 | 7.25 | 7.10 | 7.17 | -1.10% | 0.54 | 1.53% |
| 2026-01-06 | 7.23 | 7.28 | 7.19 | 7.25 | +0.28% | 0.65 | 1.86% |
| 2026-01-05 | 7.23 | 7.29 | 7.15 | 7.23 | +0.14% | 0.58 | 1.65% |
| 2025-12-31 | 7.35 | 7.37 | 7.22 | 7.22 | -1.77% | 0.69 | 1.96% |
| 2025-12-30 | 7.12 | 7.53 | 7.09 | 7.35 | +2.65% | 1.45 | 4.04% |
| 2025-12-29 | 7.11 | 7.18 | 7.06 | 7.16 | +0.70% | 0.47 | 1.36% |
| 2025-12-26 | 7.23 | 7.23 | 7.08 | 7.11 | -1.39% | 0.49 | 1.49% |
| 2025-12-25 | 7.14 | 7.30 | 7.09 | 7.21 | +1.84% | 0.72 | 2.17% |
| 2025-12-24 | 6.90 | 7.10 | 6.90 | 7.08 | +2.91% | 0.62 | 1.90% |
| 2025-12-23 | 6.90 | 7.00 | 6.86 | 6.88 | -1.01% | 0.36 | 1.14% |
| 2025-12-22 | 6.95 | 7.02 | 6.92 | 6.95 | 0.00% | 0.38 | 1.17% |
| 2025-12-19 | 6.82 | 7.05 | 6.80 | 6.95 | +1.76% | 0.47 | 1.46% |
| 2025-12-18 | 6.67 | 6.90 | 6.64 | 6.83 | +1.94% | 0.55 | 1.74% |