*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.39 | 15.48 | 14.93 | 15.02 | -2.72% | 0.78 | 2.13% |
| 2025-11-18 | 15.30 | 15.78 | 15.25 | 15.44 | +0.06% | 0.88 | 2.35% |
| 2025-11-17 | 15.01 | 15.48 | 14.82 | 15.43 | +1.78% | 1.01 | 2.76% |
| 2025-11-14 | 15.22 | 15.39 | 15.15 | 15.16 | -1.37% | 0.73 | 1.98% |
| 2025-11-13 | 15.37 | 15.52 | 15.17 | 15.37 | +0.33% | 0.91 | 2.45% |
| 2025-11-12 | 15.43 | 15.59 | 15.28 | 15.32 | -0.78% | 0.78 | 2.09% |
| 2025-11-11 | 15.98 | 15.98 | 15.38 | 15.44 | -3.68% | 1.61 | 4.31% |
| 2025-11-10 | 16.05 | 16.17 | 15.95 | 16.03 | -0.31% | 0.83 | 2.15% |
| 2025-11-07 | 16.20 | 16.32 | 16.06 | 16.08 | -1.47% | 1.01 | 2.59% |
| 2025-11-06 | 16.38 | 16.53 | 16.16 | 16.32 | -0.31% | 0.96 | 2.43% |
| 2025-11-05 | 16.18 | 16.60 | 16.14 | 16.37 | -0.43% | 1.03 | 2.59% |
| 2025-11-04 | 16.47 | 16.71 | 16.21 | 16.44 | -0.78% | 1.31 | 3.32% |
| 2025-11-03 | 16.08 | 16.69 | 15.96 | 16.57 | +3.05% | 1.81 | 4.57% |
| 2025-10-31 | 16.08 | 16.27 | 15.83 | 16.08 | +0.37% | 1.25 | 3.22% |
| 2025-10-30 | 16.49 | 16.49 | 15.88 | 16.02 | -4.59% | 2.17 | 5.56% |
| 2025-10-29 | 16.11 | 16.90 | 16.11 | 16.79 | +3.26% | 1.82 | 4.55% |
| 2025-10-28 | 16.38 | 16.62 | 16.01 | 16.26 | -0.79% | 1.39 | 3.53% |
| 2025-10-27 | 16.35 | 16.81 | 16.31 | 16.39 | +0.80% | 1.68 | 4.22% |
| 2025-10-24 | 16.48 | 16.65 | 16.20 | 16.26 | -1.99% | 1.48 | 3.76% |
| 2025-10-23 | 16.44 | 16.84 | 16.32 | 16.59 | +0.91% | 1.85 | 4.61% |