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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.70 | 17.74 | 16.77 | 17.38 | -3.44% | 19.23 | 10.49% |
| 2025-12-16 | 17.78 | 18.15 | 17.29 | 18.00 | +1.29% | 21.90 | 11.56% |
| 2025-12-15 | 17.68 | 18.48 | 17.58 | 17.77 | -0.06% | 27.65 | 14.35% |
| 2025-12-12 | 16.48 | 18.43 | 16.45 | 17.78 | +7.50% | 26.83 | 14.39% |
| 2025-12-11 | 17.19 | 17.20 | 16.53 | 16.54 | -3.73% | 13.93 | 7.75% |
| 2025-12-10 | 16.60 | 17.23 | 16.45 | 17.18 | +3.49% | 19.00 | 10.50% |
| 2025-12-09 | 16.56 | 16.98 | 16.35 | 16.60 | +0.67% | 15.61 | 8.78% |
| 2025-12-08 | 15.91 | 16.56 | 15.91 | 16.49 | +3.00% | 11.93 | 6.86% |
| 2025-12-05 | 16.17 | 16.26 | 15.67 | 16.01 | -0.99% | 10.43 | 6.14% |
| 2025-12-04 | 16.65 | 16.74 | 16.16 | 16.17 | -4.55% | 15.26 | 8.73% |
| 2025-12-03 | 16.32 | 17.06 | 16.02 | 16.94 | +3.99% | 25.50 | 14.31% |
| 2025-12-02 | 16.00 | 16.47 | 15.91 | 16.29 | -1.09% | 15.14 | 8.74% |
| 2025-12-01 | 15.29 | 16.58 | 15.21 | 16.47 | +7.02% | 21.98 | 12.90% |
| 2025-11-28 | 15.58 | 15.82 | 15.33 | 15.39 | -0.45% | 10.28 | 6.21% |
| 2025-11-27 | 15.12 | 15.96 | 15.08 | 15.46 | +2.11% | 16.52 | 9.87% |
| 2025-11-26 | 15.55 | 15.56 | 15.10 | 15.14 | -3.44% | 11.29 | 6.94% |
| 2025-11-25 | 15.71 | 16.09 | 15.45 | 15.68 | -0.38% | 14.53 | 8.61% |
| 2025-11-24 | 15.21 | 16.02 | 15.13 | 15.74 | +4.38% | 16.98 | 10.11% |
| 2025-11-21 | 15.13 | 15.90 | 15.01 | 15.08 | -2.84% | 15.80 | 9.54% |
| 2025-11-20 | 16.12 | 16.28 | 15.48 | 15.52 | -0.96% | 13.81 | 8.13% |