*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.69 | 12.24 | 11.66 | 11.86 | -1.08% | 1.65 | 5.73% |
| 2026-02-12 | 12.81 | 12.89 | 11.95 | 11.99 | -8.12% | 2.96 | 9.96% |
| 2026-02-11 | 13.06 | 13.33 | 12.68 | 13.05 | -0.61% | 1.88 | 6.02% |
| 2026-02-10 | 13.15 | 13.53 | 13.05 | 13.13 | +0.77% | 2.18 | 6.82% |
| 2026-02-09 | 13.18 | 13.36 | 12.88 | 13.03 | -2.03% | 2.35 | 7.46% |
| 2026-02-06 | 13.60 | 13.67 | 12.75 | 13.30 | -8.40% | 4.15 | 12.99% |
| 2026-02-05 | 14.52 | 14.78 | 14.52 | 14.52 | -20.00% | 3.01 | 8.61% |
| 2026-02-04 | 17.72 | 18.60 | 17.69 | 18.15 | +2.72% | 1.68 | 3.82% |
| 2026-02-03 | 18.12 | 18.58 | 17.53 | 17.67 | -1.28% | 1.48 | 3.43% |
| 2026-02-02 | 17.41 | 18.28 | 17.35 | 17.90 | +1.02% | 1.47 | 3.43% |
| 2026-01-30 | 17.50 | 18.18 | 16.85 | 17.72 | +6.43% | 2.59 | 6.16% |
| 2026-01-29 | 20.00 | 20.00 | 16.65 | 16.65 | -19.99% | 5.08 | 11.70% |
| 2026-01-28 | 21.41 | 21.88 | 20.80 | 20.81 | -3.84% | 1.48 | 2.90% |
| 2026-01-27 | 21.93 | 22.15 | 20.66 | 21.64 | -0.37% | 1.77 | 3.43% |
| 2026-01-26 | 21.82 | 22.44 | 21.53 | 21.72 | -2.16% | 1.66 | 3.14% |
| 2026-01-23 | 21.74 | 22.93 | 21.53 | 22.20 | +2.40% | 2.35 | 4.39% |
| 2026-01-22 | 21.20 | 21.96 | 20.81 | 21.68 | +3.98% | 2.06 | 3.98% |
| 2026-01-21 | 20.88 | 21.57 | 20.60 | 20.85 | -0.38% | 2.11 | 4.16% |
| 2026-01-20 | 21.60 | 22.50 | 20.13 | 20.93 | -2.74% | 3.66 | 7.12% |
| 2026-01-19 | 24.60 | 24.60 | 21.51 | 21.52 | -12.84% | 4.28 | 7.86% |