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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.36 | 7.45 | 7.29 | 7.35 | -0.14% | 0.44 | 1.29% |
| 2025-10-21 | 7.19 | 7.37 | 7.19 | 7.36 | +2.22% | 0.58 | 1.71% |
| 2025-10-20 | 7.15 | 7.25 | 7.14 | 7.20 | +2.42% | 0.51 | 1.52% |
| 2025-10-17 | 7.21 | 7.27 | 7.00 | 7.03 | -2.90% | 0.55 | 1.67% |
| 2025-10-16 | 7.36 | 7.36 | 7.21 | 7.24 | -1.63% | 0.44 | 1.30% |
| 2025-10-15 | 7.24 | 7.37 | 7.16 | 7.36 | +2.65% | 0.58 | 1.71% |
| 2025-10-14 | 7.42 | 7.48 | 7.17 | 7.17 | -3.24% | 0.75 | 2.23% |
| 2025-10-13 | 7.05 | 7.41 | 6.92 | 7.41 | -1.46% | 0.99 | 2.97% |
| 2025-10-10 | 7.68 | 7.69 | 7.52 | 7.52 | -2.21% | 0.86 | 2.45% |
| 2025-10-09 | 7.56 | 7.81 | 7.53 | 7.69 | +1.72% | 0.85 | 2.40% |
| 2025-09-30 | 7.60 | 7.68 | 7.54 | 7.56 | -0.53% | 0.56 | 1.59% |
| 2025-09-29 | 7.55 | 7.61 | 7.39 | 7.60 | +1.06% | 0.57 | 1.62% |
| 2025-09-26 | 7.65 | 7.65 | 7.47 | 7.52 | -1.70% | 0.74 | 2.12% |
| 2025-09-25 | 7.78 | 7.87 | 7.65 | 7.65 | -2.05% | 0.69 | 1.91% |
| 2025-09-24 | 7.68 | 7.84 | 7.62 | 7.81 | +0.90% | 0.80 | 2.22% |
| 2025-09-23 | 7.85 | 7.85 | 7.51 | 7.74 | -1.40% | 1.17 | 3.30% |
| 2025-09-22 | 7.85 | 7.92 | 7.78 | 7.85 | -0.25% | 0.57 | 1.57% |
| 2025-09-19 | 7.96 | 8.05 | 7.81 | 7.87 | -1.87% | 0.90 | 2.47% |
| 2025-09-18 | 8.23 | 8.24 | 7.90 | 8.02 | -2.43% | 1.70 | 4.55% |
| 2025-09-17 | 8.03 | 8.25 | 7.97 | 8.22 | +2.37% | 1.67 | 4.40% |