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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.54 | 9.71 | 9.50 | 9.61 | +0.84% | 8.15 | 8.51% |
| 2025-06-23 | 9.34 | 9.63 | 9.23 | 9.53 | +0.53% | 10.19 | 10.79% |
| 2025-06-20 | 8.49 | 9.84 | 8.49 | 9.48 | +11.25% | 15.27 | 16.40% |
| 2025-06-19 | 8.55 | 8.72 | 8.47 | 8.52 | -0.58% | 1.70 | 1.98% |
| 2025-06-18 | 8.53 | 8.57 | 8.40 | 8.57 | +0.23% | 1.30 | 1.54% |
| 2025-06-17 | 8.57 | 8.63 | 8.50 | 8.55 | 0.00% | 0.87 | 1.02% |
| 2025-06-16 | 8.51 | 8.63 | 8.50 | 8.55 | -0.47% | 1.10 | 1.28% |
| 2025-06-13 | 8.65 | 8.77 | 8.51 | 8.59 | -0.81% | 2.21 | 2.57% |
| 2025-06-12 | 8.73 | 8.80 | 8.64 | 8.66 | -1.59% | 1.53 | 1.76% |
| 2025-06-11 | 8.76 | 8.92 | 8.75 | 8.80 | +0.57% | 1.31 | 1.49% |
| 2025-06-10 | 8.95 | 8.96 | 8.65 | 8.75 | -2.34% | 1.86 | 2.13% |
| 2025-06-09 | 8.91 | 8.97 | 8.88 | 8.96 | +0.56% | 1.82 | 2.04% |
| 2025-06-06 | 8.88 | 9.02 | 8.80 | 8.91 | +0.79% | 2.20 | 2.48% |
| 2025-06-05 | 8.67 | 8.86 | 8.58 | 8.84 | +1.96% | 2.05 | 2.35% |
| 2025-06-04 | 8.66 | 8.73 | 8.59 | 8.67 | +0.35% | 1.36 | 1.58% |
| 2025-06-03 | 8.71 | 8.78 | 8.63 | 8.64 | -1.03% | 1.72 | 1.98% |
| 2025-05-30 | 8.96 | 8.97 | 8.70 | 8.73 | -2.88% | 2.46 | 2.79% |
| 2025-05-29 | 8.55 | 9.06 | 8.53 | 8.99 | +5.12% | 4.03 | 4.52% |
| 2025-05-28 | 8.78 | 8.80 | 8.51 | 8.55 | -2.82% | 2.00 | 2.31% |
| 2025-05-27 | 8.69 | 8.84 | 8.67 | 8.80 | +0.23% | 1.79 | 2.03% |