*ST汇科 sz.300561
19.41
+7.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.48 | 19.60 | 18.22 | 19.41 | +7.89% | 1.75 | 3.85% |
| 2026-05-21 | 18.27 | 18.89 | 17.50 | 17.99 | -1.10% | 1.31 | 2.95% |
| 2026-05-20 | 18.34 | 18.34 | 17.99 | 18.19 | -1.78% | 0.81 | 1.85% |
| 2026-05-19 | 18.60 | 18.85 | 18.41 | 18.52 | -1.28% | 0.80 | 1.78% |
| 2026-05-18 | 18.00 | 18.93 | 17.60 | 18.76 | +1.79% | 1.26 | 2.87% |
| 2026-05-15 | 18.60 | 18.75 | 18.18 | 18.43 | +0.11% | 1.10 | 2.47% |
| 2026-05-14 | 19.17 | 19.17 | 18.26 | 18.41 | -3.96% | 1.51 | 3.33% |
| 2026-05-13 | 18.54 | 19.22 | 18.21 | 19.17 | +2.84% | 1.67 | 3.69% |
| 2026-05-12 | 18.54 | 19.34 | 18.22 | 18.64 | -0.16% | 1.73 | 3.82% |
| 2026-05-11 | 18.30 | 18.87 | 18.09 | 18.67 | +1.52% | 1.79 | 4.03% |
| 2026-05-08 | 17.10 | 18.68 | 17.02 | 18.39 | +8.05% | 2.39 | 5.53% |
| 2026-05-07 | 16.88 | 17.20 | 16.75 | 17.02 | 0.00% | 1.45 | 3.54% |
| 2026-05-06 | 16.93 | 17.36 | 15.60 | 17.02 | -0.23% | 2.09 | 5.19% |
| 2026-04-30 | 17.80 | 17.84 | 17.03 | 17.06 | -3.56% | 1.62 | 3.88% |
| 2026-04-29 | 17.32 | 17.92 | 17.08 | 17.69 | +1.03% | 1.73 | 4.08% |
| 2026-04-28 | 17.58 | 17.76 | 17.06 | 17.51 | -0.34% | 1.72 | 4.09% |
| 2026-04-27 | 17.12 | 17.95 | 16.94 | 17.57 | +2.39% | 2.08 | 4.89% |
| 2026-04-24 | 16.84 | 17.20 | 16.40 | 17.16 | -1.15% | 2.20 | 5.43% |
| 2026-04-23 | 17.30 | 17.89 | 17.13 | 17.36 | +0.81% | 1.87 | 4.44% |
| 2026-04-22 | 17.62 | 17.99 | 17.14 | 17.22 | -4.44% | 2.50 | 5.98% |