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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.70 | 15.84 | 15.46 | 15.70 | +0.51% | 5.76 | 3.45% |
| 2026-04-20 | 15.41 | 15.74 | 15.26 | 15.62 | +1.76% | 6.53 | 3.93% |
| 2026-04-17 | 15.04 | 15.39 | 14.98 | 15.35 | +1.93% | 5.67 | 3.48% |
| 2026-04-16 | 14.78 | 15.11 | 14.74 | 15.06 | +2.03% | 3.86 | 2.41% |
| 2026-04-15 | 15.15 | 15.19 | 14.72 | 14.76 | -2.12% | 3.63 | 2.28% |
| 2026-04-14 | 15.20 | 15.24 | 14.91 | 15.08 | +1.48% | 4.03 | 2.51% |
| 2026-04-13 | 14.81 | 15.02 | 14.75 | 14.86 | -0.20% | 3.12 | 1.96% |
| 2026-04-10 | 15.10 | 15.18 | 14.87 | 14.89 | -0.07% | 3.89 | 2.43% |
| 2026-04-09 | 14.93 | 15.21 | 14.80 | 14.90 | -1.19% | 4.33 | 2.70% |
| 2026-04-08 | 14.72 | 15.08 | 14.67 | 15.08 | +5.01% | 5.22 | 3.29% |
| 2026-04-07 | 14.09 | 14.40 | 14.09 | 14.36 | +2.57% | 3.11 | 2.04% |
| 2026-04-03 | 14.08 | 14.19 | 13.99 | 14.00 | -0.28% | 2.43 | 1.62% |
| 2026-04-02 | 14.48 | 14.51 | 13.95 | 14.04 | -3.17% | 3.06 | 2.02% |
| 2026-04-01 | 14.50 | 14.60 | 14.36 | 14.50 | +2.40% | 3.33 | 2.15% |
| 2026-03-31 | 14.40 | 14.55 | 14.12 | 14.16 | -2.34% | 2.84 | 1.86% |
| 2026-03-30 | 14.28 | 14.54 | 14.21 | 14.50 | -0.21% | 2.57 | 1.67% |
| 2026-03-27 | 13.94 | 14.64 | 13.90 | 14.53 | +2.40% | 3.65 | 2.37% |
| 2026-03-26 | 14.42 | 14.57 | 14.12 | 14.19 | -2.14% | 2.77 | 1.81% |
| 2026-03-25 | 14.41 | 14.73 | 14.35 | 14.50 | +1.83% | 4.36 | 2.81% |
| 2026-03-24 | 14.33 | 14.38 | 13.78 | 14.24 | +1.64% | 3.83 | 2.56% |