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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.75 | 20.08 | 19.20 | 19.48 | -0.71% | 26.99 | 12.95% |
| 2026-01-15 | 18.21 | 19.80 | 18.19 | 19.62 | +6.34% | 35.30 | 17.27% |
| 2026-01-14 | 18.04 | 19.08 | 18.04 | 18.45 | +1.71% | 18.80 | 9.52% |
| 2026-01-13 | 19.00 | 19.36 | 18.06 | 18.14 | -4.53% | 20.91 | 10.52% |
| 2026-01-12 | 18.95 | 19.10 | 18.72 | 19.00 | +0.26% | 19.03 | 9.44% |
| 2026-01-09 | 18.90 | 19.19 | 18.70 | 18.95 | -0.68% | 20.93 | 10.35% |
| 2026-01-08 | 19.48 | 20.18 | 18.90 | 19.08 | -0.57% | 36.78 | 17.72% |
| 2026-01-07 | 18.30 | 20.00 | 18.26 | 19.19 | +9.85% | 45.42 | 22.23% |
| 2026-01-06 | 16.58 | 17.88 | 16.49 | 17.47 | +4.86% | 19.34 | 10.44% |
| 2026-01-05 | 16.25 | 16.86 | 16.23 | 16.66 | +3.29% | 9.76 | 5.51% |
| 2025-12-31 | 16.22 | 16.38 | 16.02 | 16.13 | +0.31% | 6.74 | 3.90% |
| 2025-12-30 | 16.24 | 16.45 | 16.00 | 16.08 | -1.95% | 8.85 | 5.12% |
| 2025-12-29 | 16.90 | 16.92 | 16.30 | 16.40 | -3.87% | 12.16 | 6.90% |
| 2025-12-26 | 17.50 | 17.50 | 16.80 | 17.06 | -2.90% | 13.80 | 7.55% |
| 2025-12-25 | 17.36 | 17.65 | 17.13 | 17.57 | +0.46% | 13.68 | 7.36% |
| 2025-12-24 | 17.52 | 17.74 | 17.31 | 17.49 | +0.06% | 12.78 | 6.83% |
| 2025-12-23 | 17.31 | 17.83 | 17.25 | 17.48 | +0.52% | 14.82 | 7.93% |
| 2025-12-22 | 16.79 | 17.50 | 16.73 | 17.39 | +4.19% | 15.02 | 8.15% |
| 2025-12-19 | 17.00 | 17.15 | 16.55 | 16.69 | -1.24% | 10.17 | 5.68% |
| 2025-12-18 | 17.03 | 17.67 | 16.90 | 16.90 | -2.76% | 12.62 | 6.86% |