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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.88 | 11.92 | 11.60 | 11.66 | -2.83% | 9.24 | 7.90% |
| 2025-08-18 | 11.95 | 12.17 | 11.64 | 12.00 | +1.35% | 15.04 | 12.66% |
| 2025-08-15 | 11.25 | 11.96 | 11.16 | 11.84 | +8.42% | 15.58 | 13.41% |
| 2025-08-14 | 11.49 | 11.81 | 10.92 | 10.92 | -3.53% | 10.60 | 9.43% |
| 2025-08-13 | 11.09 | 11.56 | 11.09 | 11.32 | +1.16% | 11.79 | 10.40% |
| 2025-08-12 | 10.83 | 11.28 | 10.65 | 11.19 | +3.99% | 10.95 | 9.96% |
| 2025-08-11 | 10.59 | 10.87 | 10.50 | 10.76 | +1.80% | 4.94 | 4.60% |
| 2025-08-08 | 10.80 | 10.97 | 10.54 | 10.57 | -3.29% | 5.96 | 5.60% |
| 2025-08-07 | 10.77 | 11.04 | 10.68 | 10.93 | +2.15% | 10.23 | 9.39% |
| 2025-08-06 | 10.49 | 10.74 | 10.42 | 10.70 | +1.52% | 5.77 | 5.45% |
| 2025-08-05 | 10.44 | 10.63 | 10.25 | 10.54 | +0.96% | 5.74 | 5.50% |
| 2025-08-04 | 10.14 | 10.45 | 10.11 | 10.44 | +2.25% | 4.32 | 4.19% |
| 2025-08-01 | 10.43 | 10.52 | 10.16 | 10.21 | -2.67% | 6.10 | 5.93% |
| 2025-07-31 | 10.76 | 10.94 | 10.41 | 10.49 | -3.49% | 9.13 | 8.56% |
| 2025-07-30 | 10.45 | 11.09 | 10.32 | 10.87 | +4.11% | 13.17 | 12.20% |
| 2025-07-29 | 10.33 | 10.59 | 10.31 | 10.44 | +0.29% | 5.73 | 5.51% |
| 2025-07-28 | 10.45 | 10.49 | 10.25 | 10.41 | +0.10% | 4.97 | 4.79% |
| 2025-07-25 | 10.17 | 10.47 | 10.14 | 10.40 | +2.36% | 7.46 | 7.25% |
| 2025-07-24 | 9.84 | 10.18 | 9.83 | 10.16 | +3.25% | 6.48 | 6.44% |
| 2025-07-23 | 9.89 | 10.04 | 9.82 | 9.84 | -0.91% | 3.77 | 3.80% |