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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.00 | 10.08 | 9.89 | 9.93 | -1.39% | 3.75 | 3.77% |
| 2025-07-21 | 10.09 | 10.15 | 9.95 | 10.07 | -1.56% | 5.54 | 5.53% |
| 2025-07-18 | 9.99 | 10.23 | 9.79 | 10.23 | +2.40% | 5.86 | 5.87% |
| 2025-07-17 | 9.69 | 10.00 | 9.63 | 9.99 | +2.56% | 4.74 | 4.81% |
| 2025-07-16 | 9.84 | 9.94 | 9.69 | 9.74 | -1.22% | 3.29 | 3.37% |
| 2025-07-15 | 9.79 | 10.08 | 9.79 | 9.86 | +0.30% | 5.12 | 5.18% |
| 2025-07-14 | 9.77 | 9.90 | 9.61 | 9.83 | +1.55% | 4.11 | 4.21% |
| 2025-07-11 | 9.74 | 9.76 | 9.52 | 9.68 | +0.10% | 2.96 | 3.07% |
| 2025-07-10 | 9.78 | 9.78 | 9.62 | 9.67 | -0.72% | 2.55 | 2.64% |
| 2025-07-09 | 9.89 | 9.91 | 9.71 | 9.74 | -2.30% | 3.96 | 4.05% |
| 2025-07-08 | 9.75 | 10.16 | 9.75 | 9.97 | +3.21% | 6.45 | 6.49% |
| 2025-07-07 | 9.59 | 9.81 | 9.57 | 9.66 | +0.21% | 2.73 | 2.82% |
| 2025-07-04 | 9.84 | 9.85 | 9.56 | 9.64 | -2.23% | 4.55 | 4.71% |
| 2025-07-03 | 9.87 | 9.91 | 9.67 | 9.86 | -0.30% | 4.12 | 4.21% |
| 2025-07-02 | 9.95 | 10.08 | 9.79 | 9.89 | -0.90% | 5.30 | 5.38% |
| 2025-07-01 | 10.01 | 10.23 | 9.86 | 9.98 | -0.20% | 10.18 | 10.15% |
| 2025-06-30 | 9.54 | 10.17 | 9.54 | 10.00 | +6.15% | 12.79 | 12.90% |
| 2025-06-27 | 9.53 | 9.59 | 9.39 | 9.42 | -1.05% | 4.75 | 5.02% |
| 2025-06-26 | 9.62 | 9.95 | 9.51 | 9.52 | -1.35% | 7.28 | 7.52% |
| 2025-06-25 | 9.68 | 9.74 | 9.49 | 9.65 | +0.42% | 6.46 | 6.74% |