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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.52 | 14.75 | 13.89 | 14.01 | -5.40% | 5.70 | 3.75% |
| 2026-03-20 | 15.30 | 15.45 | 14.80 | 14.81 | -2.50% | 4.08 | 2.52% |
| 2026-03-19 | 15.56 | 15.57 | 15.09 | 15.19 | -3.74% | 4.45 | 2.73% |
| 2026-03-18 | 15.70 | 15.84 | 15.46 | 15.78 | +1.28% | 3.50 | 2.09% |
| 2026-03-17 | 16.35 | 16.38 | 15.56 | 15.58 | -4.42% | 4.98 | 2.94% |
| 2026-03-16 | 16.03 | 16.30 | 15.68 | 16.30 | +0.99% | 5.33 | 3.12% |
| 2026-03-13 | 15.98 | 16.43 | 15.91 | 16.14 | +0.12% | 4.82 | 2.79% |
| 2026-03-12 | 16.23 | 16.47 | 16.05 | 16.12 | -1.04% | 4.68 | 2.70% |
| 2026-03-11 | 16.20 | 16.54 | 16.13 | 16.29 | +0.43% | 5.95 | 3.42% |
| 2026-03-10 | 15.98 | 16.24 | 15.91 | 16.22 | +3.38% | 5.15 | 2.99% |
| 2026-03-09 | 15.89 | 15.89 | 15.21 | 15.69 | -3.03% | 7.60 | 4.60% |
| 2026-03-06 | 16.20 | 16.42 | 16.16 | 16.18 | -1.22% | 4.83 | 2.79% |
| 2026-03-05 | 16.54 | 16.78 | 16.24 | 16.38 | +1.99% | 6.69 | 3.79% |
| 2026-03-04 | 16.14 | 16.63 | 15.96 | 16.06 | -1.59% | 6.92 | 3.99% |
| 2026-03-03 | 17.63 | 17.90 | 16.30 | 16.32 | -7.74% | 11.94 | 6.63% |
| 2026-03-02 | 17.65 | 18.03 | 17.55 | 17.69 | -2.37% | 9.02 | 4.77% |
| 2026-02-27 | 18.03 | 18.15 | 17.91 | 18.12 | -0.88% | 7.63 | 3.96% |
| 2026-02-26 | 18.21 | 18.38 | 17.90 | 18.28 | -0.05% | 11.33 | 5.84% |
| 2026-02-25 | 17.68 | 18.32 | 17.47 | 18.29 | +3.22% | 13.97 | 7.26% |
| 2026-02-24 | 17.75 | 18.07 | 17.32 | 17.72 | +0.85% | 11.21 | 5.93% |