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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.70 | 6.74 | 6.53 | 6.70 | +0.15% | 0.55 | 1.81% |
| 2025-12-16 | 6.77 | 6.81 | 6.63 | 6.69 | -1.91% | 0.47 | 1.52% |
| 2025-12-15 | 6.85 | 6.90 | 6.71 | 6.82 | -0.29% | 0.46 | 1.47% |
| 2025-12-12 | 6.94 | 7.00 | 6.82 | 6.84 | -1.16% | 0.52 | 1.61% |
| 2025-12-11 | 7.10 | 7.13 | 6.92 | 6.92 | -2.67% | 0.61 | 1.87% |
| 2025-12-10 | 7.21 | 7.26 | 7.08 | 7.11 | -1.66% | 0.45 | 1.35% |
| 2025-12-09 | 7.28 | 7.35 | 7.21 | 7.23 | -0.82% | 0.52 | 1.55% |
| 2025-12-08 | 7.24 | 7.33 | 7.23 | 7.29 | +0.83% | 0.45 | 1.32% |
| 2025-12-05 | 7.14 | 7.23 | 7.06 | 7.23 | +0.98% | 0.39 | 1.19% |
| 2025-12-04 | 7.26 | 7.28 | 7.08 | 7.16 | -0.69% | 0.41 | 1.24% |
| 2025-12-03 | 7.30 | 7.33 | 7.17 | 7.21 | -1.37% | 0.45 | 1.36% |
| 2025-12-02 | 7.36 | 7.37 | 7.28 | 7.31 | -0.95% | 0.42 | 1.25% |
| 2025-12-01 | 7.32 | 7.44 | 7.23 | 7.38 | +1.23% | 0.55 | 1.61% |
| 2025-11-28 | 7.20 | 7.29 | 7.14 | 7.29 | +1.39% | 0.38 | 1.13% |
| 2025-11-27 | 7.17 | 7.26 | 7.14 | 7.19 | +0.56% | 0.37 | 1.10% |
| 2025-11-26 | 7.21 | 7.29 | 7.13 | 7.15 | -1.11% | 0.43 | 1.29% |
| 2025-11-25 | 7.10 | 7.34 | 7.08 | 7.23 | +2.26% | 0.60 | 1.79% |
| 2025-11-24 | 6.99 | 7.13 | 6.95 | 7.07 | +2.02% | 0.53 | 1.64% |
| 2025-11-21 | 7.21 | 7.32 | 6.91 | 6.93 | -4.81% | 0.75 | 2.31% |
| 2025-11-20 | 7.38 | 7.42 | 7.26 | 7.28 | -0.95% | 0.62 | 1.82% |