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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.65 | 9.00 | 8.60 | 8.78 | +1.61% | 2.44 | 2.77% |
| 2025-05-23 | 8.50 | 8.85 | 8.47 | 8.64 | +1.28% | 2.36 | 2.70% |
| 2025-05-22 | 8.69 | 8.80 | 8.52 | 8.53 | -2.05% | 1.47 | 1.70% |
| 2025-05-21 | 8.83 | 8.84 | 8.66 | 8.71 | -1.46% | 1.31 | 1.49% |
| 2025-05-20 | 8.72 | 8.85 | 8.63 | 8.84 | +1.72% | 1.51 | 1.72% |
| 2025-05-19 | 8.68 | 8.77 | 8.59 | 8.69 | +0.69% | 1.20 | 1.38% |
| 2025-05-16 | 8.56 | 8.73 | 8.55 | 8.63 | +0.46% | 1.00 | 1.16% |
| 2025-05-15 | 8.76 | 8.80 | 8.57 | 8.59 | -2.37% | 1.37 | 1.58% |
| 2025-05-14 | 8.75 | 8.87 | 8.69 | 8.80 | +0.45% | 1.60 | 1.82% |
| 2025-05-13 | 8.85 | 8.87 | 8.71 | 8.76 | +0.23% | 1.58 | 1.79% |
| 2025-05-12 | 8.80 | 8.83 | 8.70 | 8.74 | +0.34% | 1.61 | 1.83% |
| 2025-05-09 | 8.88 | 8.89 | 8.70 | 8.71 | -1.79% | 1.50 | 1.71% |
| 2025-05-08 | 8.85 | 8.93 | 8.79 | 8.87 | -0.45% | 1.66 | 1.86% |
| 2025-05-07 | 9.00 | 9.07 | 8.80 | 8.91 | 0.00% | 3.33 | 3.71% |
| 2025-05-06 | 8.64 | 8.92 | 8.59 | 8.91 | +3.70% | 2.80 | 3.18% |