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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.81 | 14.07 | 13.64 | 13.75 | -1.29% | 5.94 | 4.03% |
| 2025-10-21 | 13.80 | 14.09 | 13.40 | 13.93 | +1.90% | 7.74 | 5.26% |
| 2025-10-20 | 13.97 | 14.33 | 13.66 | 13.67 | -0.15% | 8.26 | 5.55% |
| 2025-10-17 | 15.18 | 15.54 | 13.60 | 13.69 | -9.93% | 13.63 | 8.83% |
| 2025-10-16 | 15.54 | 15.74 | 15.17 | 15.20 | -3.92% | 8.64 | 5.26% |
| 2025-10-15 | 15.84 | 15.94 | 14.92 | 15.82 | -0.06% | 13.64 | 8.30% |
| 2025-10-14 | 16.34 | 16.35 | 15.64 | 15.83 | -3.94% | 19.05 | 11.14% |
| 2025-10-13 | 14.69 | 16.48 | 14.57 | 16.48 | +8.13% | 23.66 | 13.93% |
| 2025-10-10 | 14.79 | 15.29 | 14.67 | 15.24 | +1.67% | 14.21 | 9.36% |
| 2025-10-09 | 15.27 | 15.89 | 14.99 | 14.99 | -2.28% | 18.77 | 12.01% |
| 2025-09-30 | 14.75 | 15.35 | 14.45 | 15.34 | +5.35% | 16.12 | 10.62% |
| 2025-09-29 | 14.59 | 14.82 | 14.28 | 14.56 | -0.07% | 11.58 | 7.89% |
| 2025-09-26 | 15.15 | 15.45 | 14.55 | 14.57 | -4.95% | 16.34 | 10.81% |
| 2025-09-25 | 15.10 | 15.87 | 14.80 | 15.33 | +1.19% | 22.98 | 14.87% |
| 2025-09-24 | 14.34 | 15.93 | 14.11 | 15.15 | +5.64% | 30.27 | 19.86% |
| 2025-09-23 | 13.64 | 14.34 | 13.51 | 14.34 | +5.21% | 19.31 | 13.77% |
| 2025-09-22 | 13.55 | 13.77 | 13.29 | 13.63 | +0.66% | 12.44 | 9.09% |
| 2025-09-19 | 12.94 | 14.15 | 12.86 | 13.54 | +3.75% | 18.11 | 13.09% |
| 2025-09-18 | 13.24 | 13.63 | 12.79 | 13.05 | -2.46% | 13.69 | 10.19% |
| 2025-09-17 | 13.05 | 13.73 | 13.00 | 13.38 | +2.68% | 11.79 | 8.64% |