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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.29 | 17.85 | 17.28 | 17.57 | +2.09% | 11.09 | 5.90% |
| 2026-02-12 | 17.13 | 17.28 | 17.07 | 17.21 | +0.82% | 5.49 | 2.99% |
| 2026-02-11 | 17.03 | 17.39 | 16.98 | 17.07 | -0.52% | 4.43 | 2.42% |
| 2026-02-10 | 17.09 | 17.50 | 17.06 | 17.16 | 0.00% | 6.74 | 3.66% |
| 2026-02-09 | 16.99 | 17.27 | 16.91 | 17.16 | +3.19% | 6.32 | 3.46% |
| 2026-02-06 | 16.55 | 16.90 | 16.50 | 16.63 | -0.48% | 4.44 | 2.49% |
| 2026-02-05 | 17.02 | 17.08 | 16.60 | 16.71 | -2.96% | 6.74 | 3.77% |
| 2026-02-04 | 17.32 | 17.39 | 16.96 | 17.22 | -1.49% | 6.03 | 3.30% |
| 2026-02-03 | 17.18 | 17.48 | 17.08 | 17.48 | +3.43% | 7.69 | 4.16% |
| 2026-02-02 | 17.37 | 17.55 | 16.89 | 16.90 | -3.81% | 7.42 | 4.05% |
| 2026-01-30 | 17.46 | 17.69 | 16.87 | 17.57 | +0.06% | 9.86 | 5.33% |
| 2026-01-29 | 18.16 | 18.22 | 17.52 | 17.56 | -4.62% | 12.22 | 6.41% |
| 2026-01-28 | 18.14 | 18.44 | 17.89 | 18.41 | +1.83% | 14.20 | 7.31% |
| 2026-01-27 | 17.86 | 18.12 | 17.48 | 18.08 | +0.17% | 12.02 | 6.31% |
| 2026-01-26 | 18.94 | 19.05 | 17.75 | 18.05 | -5.79% | 20.73 | 10.63% |
| 2026-01-23 | 18.62 | 19.48 | 18.45 | 19.16 | +3.68% | 25.22 | 12.57% |
| 2026-01-22 | 19.53 | 19.70 | 18.37 | 18.48 | -8.97% | 33.94 | 16.98% |
| 2026-01-21 | 18.72 | 21.16 | 18.38 | 20.30 | +7.07% | 36.22 | 17.09% |
| 2026-01-20 | 19.09 | 19.18 | 18.53 | 18.96 | -1.10% | 16.23 | 8.09% |
| 2026-01-19 | 19.51 | 19.74 | 19.03 | 19.17 | -1.59% | 14.73 | 7.17% |