*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.88 | 18.97 | 17.73 | 18.02 | -0.33% | 2.91 | 6.54% |
| 2026-04-20 | 17.78 | 18.27 | 17.35 | 18.08 | -0.06% | 3.17 | 7.42% |
| 2026-04-17 | 16.83 | 18.44 | 16.70 | 18.09 | +6.60% | 4.42 | 10.42% |
| 2026-04-16 | 17.00 | 17.13 | 16.50 | 16.97 | -1.79% | 3.29 | 8.10% |
| 2026-04-15 | 16.70 | 17.65 | 16.17 | 17.28 | +4.41% | 4.83 | 11.75% |
| 2026-04-14 | 16.93 | 17.60 | 16.40 | 16.55 | +1.66% | 5.76 | 14.05% |
| 2026-04-13 | 16.28 | 16.28 | 16.17 | 16.28 | +19.97% | 2.55 | 6.50% |
| 2026-04-10 | 13.57 | 13.57 | 13.57 | 13.57 | +19.98% | 0.19 | 0.58% |
| 2026-04-09 | 14.16 | 14.68 | 11.31 | 11.31 | -20.01% | 2.54 | 7.67% |
| 2026-04-08 | 13.96 | 14.45 | 13.87 | 14.14 | +2.91% | 1.53 | 4.49% |
| 2026-04-07 | 13.30 | 14.13 | 13.01 | 13.74 | +4.41% | 1.39 | 4.24% |
| 2026-04-03 | 13.88 | 13.99 | 12.80 | 13.16 | -4.22% | 1.34 | 4.17% |
| 2026-04-02 | 13.57 | 13.92 | 13.23 | 13.74 | +3.15% | 1.40 | 4.26% |
| 2026-04-01 | 13.88 | 14.06 | 13.32 | 13.32 | -1.70% | 1.25 | 3.78% |
| 2026-03-31 | 14.35 | 14.66 | 13.50 | 13.55 | -6.42% | 1.90 | 5.67% |
| 2026-03-30 | 14.40 | 15.08 | 14.20 | 14.48 | -1.83% | 1.56 | 4.45% |
| 2026-03-27 | 13.51 | 15.00 | 13.51 | 14.75 | +8.06% | 2.70 | 7.80% |
| 2026-03-26 | 12.93 | 14.22 | 12.74 | 13.65 | +4.44% | 2.18 | 6.70% |
| 2026-03-25 | 12.89 | 13.33 | 12.62 | 13.07 | +1.87% | 1.76 | 5.63% |
| 2026-03-24 | 11.74 | 12.95 | 11.74 | 12.83 | +10.60% | 1.88 | 6.31% |