*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.64 | 16.88 | 15.54 | 16.44 | +4.31% | 2.60 | 6.62% |
| 2025-10-21 | 15.41 | 16.06 | 15.31 | 15.76 | +1.94% | 1.50 | 3.94% |
| 2025-10-20 | 15.19 | 15.49 | 15.01 | 15.46 | +2.59% | 1.22 | 3.33% |
| 2025-10-17 | 15.42 | 15.63 | 15.03 | 15.07 | -2.02% | 1.04 | 2.82% |
| 2025-10-16 | 15.56 | 15.70 | 15.36 | 15.38 | -1.41% | 0.77 | 2.06% |
| 2025-10-15 | 15.45 | 15.70 | 15.27 | 15.60 | +1.17% | 1.17 | 3.15% |
| 2025-10-14 | 15.62 | 15.89 | 15.35 | 15.42 | -0.45% | 1.40 | 3.72% |
| 2025-10-13 | 15.15 | 15.61 | 15.11 | 15.49 | -1.53% | 1.23 | 3.33% |
| 2025-10-10 | 15.65 | 16.19 | 15.53 | 15.73 | 0.00% | 1.78 | 4.65% |
| 2025-10-09 | 15.41 | 15.97 | 15.32 | 15.73 | +1.55% | 1.75 | 4.66% |
| 2025-09-30 | 15.50 | 15.87 | 15.45 | 15.49 | -1.34% | 1.71 | 4.56% |
| 2025-09-29 | 15.00 | 16.36 | 14.97 | 15.70 | +4.11% | 2.73 | 7.21% |
| 2025-09-26 | 15.32 | 15.70 | 15.03 | 15.08 | +0.67% | 1.66 | 4.48% |
| 2025-09-25 | 15.48 | 15.53 | 14.93 | 14.98 | -3.54% | 1.54 | 4.20% |
| 2025-09-24 | 15.41 | 15.80 | 15.15 | 15.53 | +0.52% | 1.28 | 3.42% |
| 2025-09-23 | 16.28 | 16.28 | 15.25 | 15.45 | -6.08% | 2.36 | 6.25% |
| 2025-09-22 | 16.32 | 16.66 | 16.10 | 16.45 | +0.61% | 1.43 | 3.62% |
| 2025-09-19 | 16.70 | 16.86 | 16.35 | 16.35 | -1.86% | 1.72 | 4.30% |
| 2025-09-18 | 17.24 | 17.24 | 16.57 | 16.66 | -5.02% | 3.05 | 7.48% |
| 2025-09-17 | 16.73 | 18.13 | 16.53 | 17.54 | +4.78% | 3.88 | 9.23% |