*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.41 | 11.90 | 11.40 | 11.72 | +2.81% | 1.49 | 5.30% |
| 2025-06-23 | 11.05 | 11.50 | 10.98 | 11.40 | +1.88% | 1.14 | 4.21% |
| 2025-06-20 | 11.78 | 11.89 | 11.18 | 11.19 | -4.93% | 1.42 | 5.17% |
| 2025-06-19 | 12.34 | 12.36 | 11.77 | 11.77 | -4.00% | 1.49 | 5.17% |
| 2025-06-18 | 12.27 | 12.54 | 12.21 | 12.26 | +0.16% | 1.18 | 3.97% |
| 2025-06-17 | 12.55 | 12.62 | 12.15 | 12.24 | -2.39% | 1.33 | 4.50% |
| 2025-06-16 | 11.88 | 12.63 | 11.88 | 12.54 | +3.12% | 1.59 | 5.35% |
| 2025-06-13 | 12.99 | 12.99 | 12.13 | 12.16 | -6.53% | 2.41 | 8.02% |
| 2025-06-12 | 13.20 | 13.34 | 12.90 | 13.01 | -2.03% | 1.82 | 5.77% |
| 2025-06-11 | 13.38 | 13.69 | 13.17 | 13.28 | -0.97% | 1.99 | 6.17% |
| 2025-06-10 | 13.19 | 13.64 | 13.01 | 13.41 | +1.21% | 2.63 | 8.14% |
| 2025-06-09 | 13.21 | 13.44 | 13.16 | 13.25 | +0.61% | 1.61 | 5.03% |
| 2025-06-06 | 13.23 | 13.55 | 13.09 | 13.17 | -0.53% | 1.68 | 5.23% |
| 2025-06-05 | 13.40 | 13.48 | 12.95 | 13.24 | -2.00% | 2.56 | 8.07% |
| 2025-06-04 | 13.20 | 13.88 | 13.20 | 13.51 | +1.58% | 2.29 | 7.00% |
| 2025-06-03 | 13.75 | 13.86 | 13.20 | 13.30 | -4.18% | 2.37 | 7.33% |
| 2025-05-30 | 13.75 | 14.32 | 13.62 | 13.88 | -0.36% | 2.58 | 7.65% |
| 2025-05-29 | 13.52 | 14.25 | 13.51 | 13.93 | +2.50% | 3.40 | 10.04% |
| 2025-05-28 | 14.27 | 14.27 | 13.49 | 13.59 | -4.76% | 3.34 | 10.02% |
| 2025-05-27 | 14.02 | 14.72 | 13.67 | 14.27 | +2.00% | 4.84 | 14.14% |