晶瑞电材 sz.300655
16.79
+0.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.61 | 16.91 | 16.30 | 16.79 | +0.18% | 13.38 | 7.54% |
| 2026-05-21 | 17.32 | 17.84 | 16.70 | 16.76 | -3.68% | 20.92 | 11.38% |
| 2026-05-20 | 16.60 | 17.43 | 16.50 | 17.40 | +6.29% | 22.88 | 12.51% |
| 2026-05-19 | 16.12 | 16.45 | 15.79 | 16.37 | 0.00% | 11.06 | 6.42% |
| 2026-05-18 | 16.62 | 16.78 | 16.00 | 16.37 | +0.61% | 12.82 | 7.34% |
| 2026-05-15 | 16.43 | 16.87 | 16.08 | 16.27 | +2.20% | 13.87 | 7.89% |
| 2026-05-14 | 16.28 | 16.47 | 15.92 | 15.92 | -1.73% | 9.53 | 5.52% |
| 2026-05-13 | 15.48 | 16.28 | 15.37 | 16.20 | +3.71% | 8.83 | 5.17% |
| 2026-05-12 | 15.83 | 15.83 | 15.45 | 15.62 | -1.39% | 5.96 | 3.58% |
| 2026-05-11 | 15.54 | 16.02 | 15.46 | 15.84 | +3.39% | 8.16 | 4.85% |
| 2026-05-08 | 15.49 | 15.57 | 15.23 | 15.32 | -2.42% | 5.79 | 3.53% |
| 2026-05-07 | 15.35 | 15.74 | 15.12 | 15.70 | +2.88% | 6.66 | 4.01% |
| 2026-05-06 | 14.71 | 15.54 | 14.71 | 15.26 | +5.83% | 9.22 | 5.67% |
| 2026-04-30 | 14.77 | 15.01 | 14.33 | 14.42 | -2.63% | 7.07 | 4.55% |
| 2026-04-29 | 14.57 | 14.97 | 14.52 | 14.81 | +0.95% | 5.62 | 3.56% |
| 2026-04-28 | 15.08 | 15.08 | 14.25 | 14.67 | -8.08% | 10.94 | 7.00% |
| 2026-04-27 | 15.67 | 16.22 | 15.66 | 15.96 | +2.24% | 9.61 | 5.62% |
| 2026-04-24 | 15.49 | 15.74 | 15.40 | 15.61 | 0.00% | 5.64 | 3.39% |
| 2026-04-23 | 15.96 | 16.16 | 15.53 | 15.61 | -0.95% | 7.64 | 4.52% |
| 2026-04-22 | 15.77 | 15.97 | 15.56 | 15.76 | +0.38% | 5.89 | 3.51% |