*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.88 | 13.08 | 12.61 | 13.00 | +1.17% | 0.75 | 2.41% |
| 2025-12-16 | 13.13 | 13.22 | 12.74 | 12.85 | -1.61% | 0.76 | 2.41% |
| 2025-12-15 | 12.83 | 13.46 | 12.82 | 13.06 | +2.75% | 0.90 | 2.85% |
| 2025-12-12 | 13.53 | 13.65 | 12.34 | 12.71 | -5.85% | 1.21 | 3.82% |
| 2025-12-11 | 13.90 | 13.93 | 13.47 | 13.50 | -3.09% | 0.67 | 2.05% |
| 2025-12-10 | 13.88 | 14.04 | 13.78 | 13.93 | -0.14% | 0.53 | 1.57% |
| 2025-12-09 | 14.06 | 14.27 | 13.92 | 13.95 | -1.76% | 0.62 | 1.82% |
| 2025-12-08 | 14.30 | 14.55 | 14.17 | 14.20 | +0.28% | 1.03 | 2.97% |
| 2025-12-05 | 13.50 | 14.44 | 13.36 | 14.16 | +5.04% | 1.36 | 4.03% |
| 2025-12-04 | 13.73 | 13.79 | 13.44 | 13.48 | -1.46% | 0.59 | 1.80% |
| 2025-12-03 | 14.02 | 14.16 | 13.60 | 13.68 | -2.15% | 0.60 | 1.81% |
| 2025-12-02 | 14.25 | 14.31 | 13.88 | 13.98 | -2.31% | 0.63 | 1.86% |
| 2025-12-01 | 14.50 | 14.64 | 14.31 | 14.31 | -0.90% | 0.60 | 1.72% |
| 2025-11-28 | 14.18 | 14.46 | 14.18 | 14.44 | +1.69% | 0.55 | 1.60% |
| 2025-11-27 | 14.26 | 14.43 | 14.16 | 14.20 | -0.70% | 0.49 | 1.42% |
| 2025-11-26 | 14.51 | 14.67 | 14.25 | 14.30 | -1.38% | 0.61 | 1.75% |
| 2025-11-25 | 14.40 | 14.73 | 14.38 | 14.50 | +0.76% | 0.65 | 1.86% |
| 2025-11-24 | 14.22 | 14.49 | 13.98 | 14.39 | +2.35% | 0.70 | 2.03% |
| 2025-11-21 | 14.65 | 14.79 | 14.03 | 14.06 | -5.32% | 1.01 | 2.91% |
| 2025-11-20 | 15.14 | 15.24 | 14.71 | 14.85 | -1.13% | 0.69 | 1.92% |