*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.38 | 25.44 | 23.12 | 24.69 | +5.60% | 3.67 | 6.23% |
| 2026-01-15 | 23.05 | 24.38 | 23.04 | 23.38 | -1.23% | 2.64 | 4.62% |
| 2026-01-14 | 21.70 | 24.79 | 21.69 | 23.67 | +7.89% | 5.06 | 8.97% |
| 2026-01-13 | 21.82 | 22.00 | 21.12 | 21.94 | +0.55% | 2.93 | 5.63% |
| 2026-01-12 | 21.61 | 22.55 | 21.04 | 21.82 | +0.37% | 3.47 | 6.60% |
| 2026-01-09 | 21.60 | 22.07 | 20.61 | 21.74 | +0.37% | 3.56 | 6.99% |
| 2026-01-08 | 19.00 | 22.20 | 19.00 | 21.66 | +14.06% | 4.80 | 9.75% |
| 2026-01-07 | 18.71 | 19.25 | 18.52 | 18.99 | +0.48% | 3.13 | 6.87% |
| 2026-01-06 | 17.65 | 19.42 | 17.51 | 18.90 | +7.08% | 4.57 | 10.26% |
| 2026-01-05 | 17.00 | 17.65 | 16.51 | 17.65 | +19.99% | 4.45 | 10.67% |
| 2025-12-31 | 14.59 | 14.75 | 14.38 | 14.71 | +0.41% | 0.73 | 2.08% |
| 2025-12-30 | 14.66 | 15.05 | 14.60 | 14.65 | +0.21% | 0.94 | 2.65% |
| 2025-12-29 | 14.64 | 15.23 | 14.53 | 14.62 | -0.20% | 0.88 | 2.48% |
| 2025-12-26 | 14.55 | 15.24 | 14.52 | 14.65 | +0.83% | 1.22 | 3.43% |
| 2025-12-25 | 14.28 | 14.73 | 14.13 | 14.53 | +1.82% | 0.98 | 2.82% |
| 2025-12-24 | 13.71 | 14.38 | 13.71 | 14.27 | +3.48% | 1.05 | 3.07% |
| 2025-12-23 | 13.69 | 14.34 | 13.68 | 13.79 | +1.17% | 1.08 | 3.21% |
| 2025-12-22 | 13.50 | 13.75 | 13.46 | 13.63 | +0.81% | 0.60 | 1.83% |
| 2025-12-19 | 13.00 | 13.68 | 12.93 | 13.52 | +4.40% | 1.15 | 3.59% |
| 2025-12-18 | 13.00 | 13.26 | 12.89 | 12.95 | -0.38% | 0.51 | 1.63% |