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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.55 | 7.58 | 7.30 | 7.35 | -2.52% | 0.75 | 2.18% |
| 2025-11-18 | 7.66 | 7.67 | 7.51 | 7.54 | -1.05% | 0.60 | 1.73% |
| 2025-11-17 | 7.60 | 7.64 | 7.53 | 7.62 | +0.66% | 0.51 | 1.44% |
| 2025-11-14 | 7.50 | 7.64 | 7.48 | 7.57 | +0.26% | 0.66 | 1.89% |
| 2025-11-13 | 7.43 | 7.55 | 7.37 | 7.55 | +1.62% | 0.62 | 1.79% |
| 2025-11-12 | 7.50 | 7.51 | 7.33 | 7.43 | -0.93% | 0.58 | 1.69% |
| 2025-11-11 | 7.51 | 7.57 | 7.48 | 7.50 | -0.13% | 0.50 | 1.43% |
| 2025-11-10 | 7.51 | 7.54 | 7.48 | 7.51 | -0.13% | 0.48 | 1.37% |
| 2025-11-07 | 7.55 | 7.59 | 7.47 | 7.52 | -1.05% | 0.54 | 1.54% |
| 2025-11-06 | 7.58 | 7.62 | 7.53 | 7.60 | 0.00% | 0.52 | 1.47% |
| 2025-11-05 | 7.51 | 7.63 | 7.47 | 7.60 | +0.40% | 0.55 | 1.58% |
| 2025-11-04 | 7.63 | 7.66 | 7.50 | 7.57 | -1.17% | 0.53 | 1.51% |
| 2025-11-03 | 7.50 | 7.66 | 7.45 | 7.66 | +2.13% | 0.71 | 2.02% |
| 2025-10-31 | 7.40 | 7.57 | 7.38 | 7.50 | +0.94% | 0.61 | 1.75% |
| 2025-10-30 | 7.57 | 7.57 | 7.42 | 7.43 | -1.85% | 0.57 | 1.65% |
| 2025-10-29 | 7.65 | 7.66 | 7.51 | 7.57 | -0.79% | 0.63 | 1.79% |
| 2025-10-28 | 7.56 | 7.66 | 7.47 | 7.63 | +0.93% | 0.61 | 1.74% |
| 2025-10-27 | 7.58 | 7.65 | 7.43 | 7.56 | +1.07% | 0.71 | 2.04% |
| 2025-10-24 | 7.39 | 7.52 | 7.39 | 7.48 | +1.08% | 0.63 | 1.82% |
| 2025-10-23 | 7.36 | 7.40 | 7.26 | 7.40 | +0.68% | 0.40 | 1.17% |