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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.90 | 13.11 | 12.82 | 13.03 | +1.01% | 6.96 | 5.30% |
| 2025-09-15 | 13.48 | 13.56 | 12.88 | 12.90 | -3.30% | 10.59 | 8.01% |
| 2025-09-12 | 13.82 | 13.82 | 13.27 | 13.34 | -3.40% | 12.32 | 9.03% |
| 2025-09-11 | 13.55 | 13.89 | 13.17 | 13.81 | +0.73% | 13.89 | 10.11% |
| 2025-09-10 | 13.89 | 14.19 | 13.59 | 13.71 | -3.04% | 14.16 | 10.11% |
| 2025-09-09 | 13.54 | 14.25 | 13.28 | 14.14 | +3.51% | 19.68 | 14.15% |
| 2025-09-08 | 13.09 | 13.89 | 12.82 | 13.66 | +3.56% | 21.66 | 15.90% |
| 2025-09-05 | 12.22 | 13.29 | 12.19 | 13.19 | +7.76% | 20.04 | 15.47% |
| 2025-09-04 | 12.87 | 12.97 | 11.80 | 12.24 | -4.45% | 16.56 | 13.28% |
| 2025-09-03 | 11.99 | 13.51 | 11.64 | 12.81 | +6.83% | 22.58 | 17.55% |
| 2025-09-02 | 12.63 | 12.72 | 11.88 | 11.99 | -4.99% | 13.71 | 11.09% |
| 2025-09-01 | 12.02 | 12.81 | 11.75 | 12.62 | +6.58% | 18.33 | 14.73% |
| 2025-08-29 | 12.14 | 12.14 | 11.65 | 11.84 | -1.74% | 8.47 | 7.07% |
| 2025-08-28 | 11.48 | 12.22 | 11.48 | 12.05 | +4.87% | 16.09 | 13.47% |
| 2025-08-27 | 11.70 | 12.09 | 11.49 | 11.49 | -1.29% | 11.97 | 10.17% |
| 2025-08-26 | 11.76 | 11.82 | 11.52 | 11.64 | -1.27% | 7.22 | 6.19% |
| 2025-08-25 | 12.13 | 12.37 | 11.65 | 11.79 | -0.34% | 13.19 | 11.08% |
| 2025-08-22 | 11.37 | 11.85 | 11.32 | 11.83 | +4.13% | 9.99 | 8.57% |
| 2025-08-21 | 11.77 | 11.82 | 11.26 | 11.36 | -2.74% | 6.91 | 6.03% |
| 2025-08-20 | 11.55 | 11.68 | 11.29 | 11.68 | +0.17% | 8.00 | 6.96% |