*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.34 | 12.16 | 11.10 | 11.60 | -1.11% | 1.22 | 4.33% |
| 2026-03-20 | 12.40 | 12.46 | 11.70 | 11.73 | -5.40% | 1.05 | 3.62% |
| 2026-03-19 | 12.69 | 12.80 | 12.33 | 12.40 | -3.65% | 1.00 | 3.30% |
| 2026-03-18 | 12.24 | 12.94 | 12.14 | 12.87 | +4.13% | 1.10 | 3.64% |
| 2026-03-17 | 12.96 | 12.96 | 12.32 | 12.36 | -4.19% | 1.19 | 3.93% |
| 2026-03-16 | 12.74 | 13.12 | 12.65 | 12.90 | +1.34% | 1.32 | 4.26% |
| 2026-03-13 | 12.84 | 13.33 | 12.66 | 12.73 | +4.34% | 2.03 | 6.51% |
| 2026-03-12 | 12.45 | 12.85 | 12.10 | 12.20 | -4.54% | 1.69 | 5.66% |
| 2026-03-11 | 12.27 | 13.09 | 12.17 | 12.78 | +3.90% | 2.49 | 8.06% |
| 2026-03-10 | 11.17 | 12.61 | 11.12 | 12.30 | +11.51% | 2.18 | 7.65% |
| 2026-03-09 | 11.20 | 11.20 | 10.70 | 11.03 | -3.42% | 0.98 | 3.70% |
| 2026-03-06 | 11.30 | 11.57 | 11.30 | 11.42 | 0.00% | 0.68 | 2.46% |
| 2026-03-05 | 11.50 | 11.63 | 11.34 | 11.42 | +0.62% | 0.59 | 2.14% |
| 2026-03-04 | 11.11 | 11.46 | 11.02 | 11.35 | +0.35% | 0.69 | 2.52% |
| 2026-03-03 | 11.91 | 12.03 | 11.22 | 11.31 | -5.12% | 1.09 | 3.89% |
| 2026-03-02 | 11.86 | 12.06 | 11.61 | 11.92 | -3.40% | 1.28 | 4.49% |
| 2026-02-27 | 12.37 | 12.60 | 12.26 | 12.34 | +0.98% | 1.16 | 3.90% |
| 2026-02-26 | 12.38 | 12.74 | 12.19 | 12.22 | -0.65% | 1.47 | 4.91% |
| 2026-02-25 | 12.22 | 12.33 | 11.90 | 12.30 | +1.57% | 1.16 | 3.95% |
| 2026-02-24 | 12.12 | 12.57 | 11.98 | 12.11 | +2.11% | 1.52 | 5.13% |