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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.88 | 8.03 | 7.81 | 8.03 | +1.52% | 1.17 | 3.18% |
| 2025-09-15 | 7.88 | 7.99 | 7.72 | 7.91 | 0.00% | 1.06 | 2.90% |
| 2025-09-12 | 7.91 | 7.97 | 7.83 | 7.91 | -0.38% | 1.11 | 3.03% |
| 2025-09-11 | 7.68 | 7.95 | 7.56 | 7.94 | +2.85% | 1.23 | 3.41% |
| 2025-09-10 | 7.72 | 7.87 | 7.66 | 7.72 | 0.00% | 0.76 | 2.12% |
| 2025-09-09 | 7.84 | 7.84 | 7.65 | 7.72 | -1.66% | 0.85 | 2.37% |
| 2025-09-08 | 7.73 | 7.87 | 7.71 | 7.85 | +1.42% | 0.98 | 2.73% |
| 2025-09-05 | 7.58 | 7.75 | 7.53 | 7.74 | +2.11% | 1.05 | 2.96% |
| 2025-09-04 | 7.57 | 7.73 | 7.41 | 7.58 | +0.13% | 1.37 | 3.90% |
| 2025-09-03 | 7.86 | 7.89 | 7.54 | 7.57 | -3.44% | 1.22 | 3.44% |
| 2025-09-02 | 8.10 | 8.10 | 7.69 | 7.84 | -3.21% | 1.87 | 5.17% |
| 2025-09-01 | 8.10 | 8.25 | 8.01 | 8.10 | +0.37% | 1.65 | 4.38% |
| 2025-08-29 | 8.22 | 8.23 | 8.00 | 8.07 | -2.18% | 1.47 | 3.94% |
| 2025-08-28 | 8.01 | 8.25 | 7.77 | 8.25 | +3.00% | 2.49 | 6.70% |
| 2025-08-27 | 8.41 | 8.56 | 8.00 | 8.01 | -3.96% | 2.51 | 6.54% |
| 2025-08-26 | 8.50 | 8.50 | 8.33 | 8.34 | -2.11% | 2.19 | 5.64% |
| 2025-08-25 | 8.38 | 8.54 | 8.18 | 8.52 | +0.71% | 3.21 | 8.28% |
| 2025-08-22 | 8.37 | 8.53 | 8.31 | 8.46 | +0.95% | 2.07 | 5.34% |
| 2025-08-21 | 8.76 | 8.85 | 8.32 | 8.38 | -5.84% | 3.71 | 9.49% |
| 2025-08-20 | 8.96 | 8.97 | 8.68 | 8.90 | -2.41% | 3.54 | 8.74% |