*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.92 | 14.26 | 12.92 | 13.99 | +8.85% | 4.77 | 14.50% |
| 2025-05-23 | 12.67 | 13.64 | 12.67 | 12.85 | +1.02% | 4.08 | 12.81% |
| 2025-05-22 | 13.04 | 13.33 | 12.59 | 12.72 | -1.47% | 3.23 | 10.35% |
| 2025-05-21 | 12.07 | 13.01 | 12.04 | 12.91 | +7.12% | 3.59 | 11.79% |
| 2025-05-20 | 11.92 | 12.34 | 11.92 | 12.05 | +1.09% | 2.07 | 7.06% |
| 2025-05-19 | 11.85 | 12.03 | 11.83 | 11.92 | +2.93% | 1.80 | 6.22% |
| 2025-05-16 | 11.72 | 11.87 | 11.57 | 11.58 | -2.19% | 1.66 | 5.87% |
| 2025-05-15 | 12.07 | 12.21 | 11.81 | 11.84 | -3.73% | 2.09 | 7.24% |
| 2025-05-14 | 12.19 | 12.70 | 11.59 | 12.30 | -0.16% | 3.55 | 12.17% |
| 2025-05-13 | 12.89 | 13.21 | 12.28 | 12.32 | -3.21% | 3.31 | 10.72% |
| 2025-05-12 | 12.82 | 12.92 | 12.35 | 12.73 | +0.47% | 2.73 | 8.97% |
| 2025-05-09 | 12.97 | 13.32 | 12.59 | 12.67 | -3.35% | 3.65 | 11.74% |
| 2025-05-08 | 12.12 | 13.36 | 12.11 | 13.11 | +6.05% | 4.00 | 12.85% |
| 2025-05-07 | 12.94 | 13.16 | 12.14 | 12.36 | -1.35% | 3.49 | 11.53% |
| 2025-05-06 | 11.95 | 12.53 | 11.66 | 12.53 | +6.17% | 3.09 | 10.52% |