*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.47 | 11.61 | 11.26 | 11.40 | -1.13% | 1.24 | 4.50% |
| 2025-07-21 | 11.53 | 11.56 | 11.32 | 11.53 | +0.52% | 1.13 | 4.10% |
| 2025-07-18 | 11.96 | 11.96 | 11.45 | 11.47 | -3.45% | 2.08 | 7.41% |
| 2025-07-17 | 11.70 | 12.36 | 11.70 | 11.88 | +1.28% | 3.29 | 11.39% |
| 2025-07-16 | 11.14 | 11.80 | 11.03 | 11.73 | +6.35% | 2.53 | 9.19% |
| 2025-07-15 | 10.97 | 11.10 | 10.86 | 11.03 | +0.09% | 1.12 | 4.23% |
| 2025-07-14 | 11.27 | 11.41 | 10.83 | 11.02 | -2.31% | 1.86 | 7.01% |
| 2025-07-11 | 11.09 | 11.45 | 11.09 | 11.28 | +1.35% | 1.77 | 6.48% |
| 2025-07-10 | 11.16 | 11.30 | 11.06 | 11.13 | -0.71% | 1.40 | 5.21% |
| 2025-07-09 | 11.36 | 11.57 | 11.18 | 11.21 | -2.35% | 1.86 | 6.81% |
| 2025-07-08 | 11.01 | 11.48 | 11.01 | 11.48 | +4.27% | 2.87 | 10.60% |
| 2025-07-07 | 11.73 | 11.96 | 11.00 | 11.01 | -16.46% | 5.06 | 18.33% |
| 2025-07-04 | 13.29 | 13.62 | 13.08 | 13.18 | -1.57% | 2.31 | 7.19% |
| 2025-07-03 | 13.20 | 13.69 | 13.20 | 13.39 | +1.44% | 2.32 | 7.14% |
| 2025-07-02 | 13.07 | 13.40 | 12.86 | 13.20 | +0.38% | 2.26 | 7.14% |
| 2025-07-01 | 13.20 | 13.47 | 12.96 | 13.15 | -0.38% | 2.08 | 6.53% |
| 2025-06-30 | 12.96 | 13.42 | 12.96 | 13.20 | +2.40% | 2.52 | 7.90% |
| 2025-06-27 | 12.98 | 13.79 | 12.84 | 12.89 | -2.57% | 3.40 | 10.63% |
| 2025-06-26 | 13.19 | 14.25 | 13.02 | 13.23 | +1.46% | 5.36 | 16.44% |
| 2025-06-25 | 11.72 | 13.44 | 11.72 | 13.04 | +11.26% | 4.40 | 14.58% |