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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.22 | 15.98 | 15.22 | 15.67 | +2.69% | 13.24 | 7.93% |
| 2025-11-18 | 15.60 | 15.69 | 15.10 | 15.26 | -3.48% | 10.94 | 6.68% |
| 2025-11-17 | 16.20 | 16.70 | 15.70 | 15.81 | +2.46% | 12.48 | 7.27% |
| 2025-11-14 | 15.90 | 16.01 | 15.43 | 15.43 | -4.40% | 8.71 | 5.21% |
| 2025-11-13 | 15.72 | 16.38 | 15.67 | 16.14 | +2.67% | 10.43 | 6.07% |
| 2025-11-12 | 15.97 | 16.01 | 15.44 | 15.72 | -2.96% | 9.64 | 5.75% |
| 2025-11-11 | 16.78 | 16.88 | 16.09 | 16.20 | -2.88% | 11.94 | 6.83% |
| 2025-11-10 | 16.89 | 17.14 | 16.53 | 16.68 | -1.48% | 11.90 | 6.64% |
| 2025-11-07 | 16.57 | 17.25 | 16.31 | 16.93 | +0.24% | 14.83 | 8.25% |
| 2025-11-06 | 16.67 | 17.12 | 16.67 | 16.89 | +1.69% | 16.30 | 9.03% |
| 2025-11-05 | 16.52 | 16.70 | 16.23 | 16.61 | -1.72% | 11.54 | 6.55% |
| 2025-11-04 | 17.49 | 17.58 | 16.73 | 16.90 | -2.76% | 13.37 | 7.32% |
| 2025-11-03 | 17.44 | 17.55 | 16.74 | 17.38 | -0.40% | 16.28 | 8.89% |
| 2025-10-31 | 17.92 | 18.20 | 17.38 | 17.45 | -0.91% | 18.55 | 9.84% |
| 2025-10-30 | 18.31 | 18.58 | 17.60 | 17.61 | -4.50% | 23.66 | 12.36% |
| 2025-10-29 | 18.17 | 18.73 | 17.84 | 18.44 | +1.04% | 35.30 | 18.18% |
| 2025-10-28 | 16.76 | 19.56 | 16.76 | 18.25 | +4.23% | 56.79 | 28.96% |
| 2025-10-27 | 16.71 | 18.04 | 16.71 | 17.51 | +16.50% | 50.11 | 26.72% |
| 2025-10-24 | 14.70 | 15.54 | 14.70 | 15.03 | +8.29% | 22.43 | 13.94% |
| 2025-10-23 | 13.65 | 13.90 | 13.19 | 13.88 | +0.95% | 7.39 | 5.15% |