*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.54 | 16.86 | 16.45 | 16.74 | +0.84% | 1.60 | 3.97% |
| 2025-09-15 | 16.98 | 17.00 | 16.48 | 16.60 | -3.38% | 2.32 | 5.77% |
| 2025-09-12 | 16.90 | 17.77 | 16.80 | 17.18 | +1.90% | 3.09 | 7.39% |
| 2025-09-11 | 16.66 | 16.98 | 16.27 | 16.86 | +1.08% | 2.44 | 6.09% |
| 2025-09-10 | 16.80 | 16.91 | 16.42 | 16.68 | -1.30% | 2.07 | 5.17% |
| 2025-09-09 | 16.50 | 17.44 | 16.36 | 16.90 | +2.18% | 2.91 | 7.09% |
| 2025-09-08 | 16.59 | 16.77 | 16.26 | 16.54 | -0.12% | 2.13 | 5.34% |
| 2025-09-05 | 16.78 | 16.83 | 16.10 | 16.56 | +0.06% | 2.47 | 6.22% |
| 2025-09-04 | 17.35 | 17.55 | 16.16 | 16.55 | -4.50% | 2.86 | 7.00% |
| 2025-09-03 | 18.30 | 18.46 | 17.07 | 17.33 | -5.71% | 3.45 | 8.06% |
| 2025-09-02 | 18.02 | 18.89 | 17.98 | 18.38 | +0.82% | 4.67 | 10.50% |
| 2025-09-01 | 17.80 | 18.38 | 17.02 | 18.23 | +2.53% | 4.51 | 10.66% |
| 2025-08-29 | 18.07 | 19.00 | 17.71 | 17.78 | -3.16% | 5.01 | 11.35% |
| 2025-08-28 | 17.68 | 19.15 | 17.55 | 18.36 | +8.90% | 7.23 | 16.31% |
| 2025-08-27 | 17.03 | 17.66 | 16.86 | 16.86 | -1.98% | 3.91 | 9.42% |
| 2025-08-26 | 16.73 | 17.48 | 16.30 | 17.20 | +0.58% | 4.23 | 10.33% |
| 2025-08-25 | 17.37 | 17.88 | 16.99 | 17.10 | +0.18% | 4.50 | 10.74% |
| 2025-08-22 | 17.57 | 17.96 | 16.90 | 17.07 | -4.53% | 5.03 | 12.08% |
| 2025-08-21 | 18.46 | 18.88 | 17.80 | 17.88 | -2.88% | 4.78 | 10.86% |
| 2025-08-20 | 17.26 | 18.95 | 17.26 | 18.41 | +4.60% | 5.59 | 12.68% |