*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.80 | 18.99 | 17.30 | 17.60 | -2.87% | 6.30 | 14.40% |
| 2025-08-18 | 17.45 | 19.98 | 17.00 | 18.12 | +1.12% | 9.49 | 21.48% |
| 2025-08-15 | 16.10 | 18.36 | 15.80 | 17.92 | +17.12% | 9.53 | 23.41% |
| 2025-08-14 | 16.00 | 17.19 | 15.06 | 15.30 | -2.36% | 9.25 | 23.75% |
| 2025-08-13 | 13.19 | 15.67 | 13.06 | 15.67 | +19.98% | 5.57 | 16.11% |
| 2025-08-12 | 12.52 | 13.27 | 12.38 | 13.06 | +3.82% | 4.03 | 13.00% |
| 2025-08-11 | 12.80 | 13.49 | 12.40 | 12.58 | +7.80% | 5.38 | 17.37% |
| 2025-08-08 | 11.86 | 11.96 | 11.61 | 11.67 | -2.91% | 1.73 | 6.13% |
| 2025-08-07 | 11.85 | 12.28 | 11.85 | 12.02 | +0.75% | 1.81 | 6.22% |
| 2025-08-06 | 12.05 | 12.05 | 11.75 | 11.93 | -1.08% | 1.47 | 5.13% |
| 2025-08-05 | 12.10 | 12.23 | 11.96 | 12.06 | -0.99% | 1.62 | 5.58% |
| 2025-08-04 | 11.98 | 12.50 | 11.97 | 12.18 | +3.22% | 2.14 | 7.26% |
| 2025-08-01 | 11.99 | 12.07 | 11.76 | 11.80 | -0.92% | 1.22 | 4.27% |
| 2025-07-31 | 12.12 | 12.30 | 11.89 | 11.91 | -2.06% | 1.95 | 6.71% |
| 2025-07-30 | 12.38 | 12.68 | 11.98 | 12.16 | -1.46% | 2.40 | 8.05% |
| 2025-07-29 | 12.53 | 12.66 | 12.10 | 12.34 | -3.52% | 2.96 | 9.98% |
| 2025-07-28 | 11.69 | 13.33 | 11.66 | 12.79 | +11.31% | 4.51 | 14.91% |
| 2025-07-25 | 11.48 | 11.65 | 11.44 | 11.49 | -0.52% | 1.30 | 4.68% |
| 2025-07-24 | 11.51 | 11.65 | 11.43 | 11.55 | +0.17% | 1.45 | 5.23% |
| 2025-07-23 | 11.38 | 11.76 | 11.32 | 11.53 | +1.14% | 1.74 | 6.23% |