晶科科技(601778)股票行情
晶科科技(601778)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 5.80 | 5.69 | -0.23 | -3.89% | 5.63 | 5.88 | 3505488 | 201236.05 | 9.82% |
| 2026-03-25 | 5.53 | 5.92 | 0.37 | 6.67% | 5.47 | 5.94 | 4922670 | 282905.12 | 13.79% |
| 2026-03-24 | 5.46 | 5.55 | 0.17 | 3.16% | 5.20 | 5.55 | 3954879 | 213535.06 | 11.07% |
| 2026-03-23 | 5.20 | 5.38 | 0.04 | 0.75% | 5.10 | 5.50 | 3520770 | 188819.66 | 9.86% |
| 2026-03-20 | 5.34 | 5.34 | -0.06 | -1.11% | 5.25 | 5.62 | 3566886 | 193795.86 | 9.99% |
| 2026-03-19 | 5.19 | 5.40 | 0.08 | 1.50% | 5.19 | 5.55 | 3405775 | 184212.19 | 9.54% |
| 2026-03-18 | 5.31 | 5.32 | -0.04 | -0.75% | 5.18 | 5.50 | 3156130 | 168063.42 | 8.84% |
| 2026-03-17 | 5.37 | 5.36 | -0.02 | -0.37% | 5.33 | 5.66 | 3936304 | 215526.34 | 11.02% |
| 2026-03-16 | 5.80 | 5.38 | -0.42 | -7.24% | 5.24 | 5.85 | 4459228 | 240647.58 | 12.49% |
| 2026-03-13 | 6.10 | 5.80 | -0.34 | -5.54% | 5.75 | 6.15 | 5701568 | 336652.84 | 15.97% |
| 2026-03-12 | 5.91 | 6.14 | 0.24 | 4.07% | 5.91 | 6.38 | 7508808 | 458276.09 | 21.03% |
| 2026-03-11 | 5.78 | 5.90 | 0.29 | 5.17% | 5.52 | 6.17 | 7967184 | 466978.31 | 22.31% |
| 2026-03-10 | 5.06 | 5.61 | 0.51 | 10.00% | 4.96 | 5.61 | 5269752 | 282509.19 | 14.76% |
| 2026-03-09 | 4.80 | 5.10 | 0.23 | 4.72% | 4.80 | 5.23 | 4066823 | 204950.97 | 11.39% |
| 2026-03-06 | 4.69 | 4.87 | 0.18 | 3.84% | 4.62 | 4.99 | 3498394 | 168753.09 | 9.80% |
| 2026-03-05 | 4.60 | 4.69 | 0.15 | 3.30% | 4.56 | 4.73 | 2499330 | 116634.46 | 7.00% |
| 2026-03-04 | 4.45 | 4.54 | 0.01 | 0.22% | 4.41 | 4.62 | 1421644 | 64468.80 | 3.98% |
| 2026-03-03 | 4.60 | 4.53 | -0.07 | -1.52% | 4.49 | 4.70 | 2267789 | 103768.27 | 6.35% |
| 2026-03-02 | 4.75 | 4.60 | -0.20 | -4.17% | 4.54 | 4.79 | 2726314 | 126472.66 | 7.63% |
| 2026-02-27 | 4.63 | 4.80 | 0.20 | 4.35% | 4.58 | 4.87 | 3050400 | 145566.28 | 8.54% |
| 2026-02-26 | 4.63 | 4.60 | -0.03 | -0.65% | 4.57 | 4.80 | 2508599 | 117163.77 | 7.02% |
| 2026-02-25 | 4.50 | 4.63 | 0.17 | 3.81% | 4.48 | 4.75 | 2831401 | 131524.80 | 7.93% |
| 2026-02-24 | 4.57 | 4.46 | 0.00 | 0.00% | 4.45 | 4.57 | 1593112 | 71573.79 | 4.46% |
| 2026-02-13 | 4.49 | 4.46 | -0.09 | -1.98% | 4.42 | 4.57 | 1878281 | 84230.71 | 5.26% |
| 2026-02-12 | 4.45 | 4.55 | 0.15 | 3.41% | 4.30 | 4.59 | 2654728 | 118577.95 | 7.43% |
| 2026-02-11 | 4.50 | 4.40 | -0.06 | -1.35% | 4.40 | 4.70 | 2225384 | 99783.24 | 6.23% |
| 2026-02-10 | 4.63 | 4.46 | -0.18 | -3.88% | 4.46 | 4.72 | 2943445 | 132946.38 | 8.24% |
| 2026-02-09 | 4.45 | 4.64 | 0.28 | 6.42% | 4.44 | 4.80 | 4595600 | 215201.92 | 12.87% |
| 2026-02-06 | 4.25 | 4.36 | 0.07 | 1.63% | 4.19 | 4.41 | 1692769 | 73197.99 | 4.74% |
| 2026-02-05 | 4.66 | 4.29 | -0.35 | -7.54% | 4.23 | 4.67 | 3085274 | 134348.11 | 8.64% |
| 2026-02-04 | 4.50 | 4.64 | 0.19 | 4.27% | 4.41 | 4.68 | 2615139 | 119440.20 | 7.32% |
| 2026-02-03 | 4.24 | 4.45 | 0.27 | 6.46% | 4.23 | 4.48 | 2526143 | 110664.84 | 7.07% |
| 2026-02-02 | 4.25 | 4.18 | -0.09 | -2.11% | 4.18 | 4.34 | 1399530 | 59792.56 | 3.92% |
| 2026-01-30 | 4.36 | 4.27 | -0.12 | -2.73% | 4.16 | 4.39 | 1647647 | 69885.05 | 4.61% |
| 2026-01-29 | 4.18 | 4.39 | 0.19 | 4.52% | 4.16 | 4.58 | 2887827 | 126824.60 | 8.09% |
| 2026-01-28 | 4.27 | 4.20 | -0.09 | -2.10% | 4.12 | 4.27 | 1323797 | 55414.14 | 3.71% |
| 2026-01-27 | 4.20 | 4.29 | 0.07 | 1.66% | 4.01 | 4.39 | 2018610 | 84271.20 | 5.65% |
| 2026-01-26 | 4.44 | 4.22 | -0.22 | -4.95% | 4.17 | 4.46 | 2079790 | 88727.73 | 5.82% |
| 2026-01-23 | 4.27 | 4.44 | 0.15 | 3.50% | 4.26 | 4.53 | 1927593 | 84830.48 | 5.40% |
| 2026-01-22 | 4.43 | 4.29 | -0.11 | -2.50% | 4.26 | 4.48 | 1667158 | 72171.36 | 4.67% |
| 2026-01-21 | 4.17 | 4.40 | 0.22 | 5.26% | 4.14 | 4.49 | 2567383 | 111401.96 | 7.19% |
| 2026-01-20 | 4.27 | 4.18 | -0.08 | -1.88% | 4.12 | 4.34 | 1516759 | 63620.03 | 4.25% |
| 2026-01-19 | 4.34 | 4.26 | -0.02 | -0.47% | 4.22 | 4.35 | 1637657 | 70110.66 | 4.59% |
| 2026-01-16 | 4.25 | 4.28 | 0.08 | 1.90% | 4.12 | 4.34 | 2460630 | 103949.96 | 6.89% |
| 2026-01-15 | 4.10 | 4.20 | 0.08 | 1.94% | 4.08 | 4.23 | 1871644 | 77939.73 | 5.24% |
| 2026-01-14 | 4.10 | 4.12 | 0.01 | 0.24% | 4.07 | 4.24 | 1736084 | 72050.95 | 4.86% |
| 2026-01-13 | 4.10 | 4.11 | 0.03 | 0.74% | 4.03 | 4.19 | 1868904 | 76597.87 | 5.23% |
| 2026-01-12 | 4.05 | 4.08 | 0.03 | 0.74% | 4.02 | 4.14 | 1978514 | 80871.77 | 5.54% |
| 2026-01-09 | 4.09 | 4.05 | -0.06 | -1.46% | 4.02 | 4.13 | 1525656 | 62034.86 | 4.27% |
| 2026-01-08 | 4.11 | 4.11 | -0.01 | -0.24% | 4.05 | 4.18 | 1375998 | 56583.98 | 3.85% |
| 2026-01-07 | 4.09 | 4.12 | -0.01 | -0.24% | 4.02 | 4.17 | 1689341 | 69251.05 | 4.73% |
| 2026-01-06 | 3.91 | 4.13 | 0.25 | 6.44% | 3.91 | 4.17 | 3008476 | 122873.95 | 8.42% |
| 2026-01-05 | 3.78 | 3.88 | 0.16 | 4.30% | 3.77 | 3.90 | 1773702 | 68320.17 | 4.97% |
| 2025-12-31 | 3.70 | 3.72 | 0.04 | 1.09% | 3.64 | 3.78 | 1248884 | 46437.50 | 3.50% |
| 2025-12-30 | 3.73 | 3.68 | -0.10 | -2.65% | 3.66 | 3.74 | 1122650 | 41415.55 | 3.14% |
| 2025-12-29 | 3.85 | 3.78 | -0.05 | -1.31% | 3.76 | 3.88 | 1107709 | 42229.32 | 3.10% |
| 2025-12-26 | 3.80 | 3.83 | 0.04 | 1.06% | 3.77 | 3.92 | 1599611 | 61515.43 | 4.48% |
| 2025-12-25 | 3.74 | 3.79 | 0.05 | 1.34% | 3.66 | 3.82 | 1182080 | 44365.48 | 3.31% |
| 2025-12-24 | 3.71 | 3.74 | 0.01 | 0.27% | 3.64 | 3.76 | 1218051 | 45053.64 | 3.41% |
| 2025-12-23 | 3.86 | 3.73 | -0.12 | -3.12% | 3.71 | 3.86 | 1362213 | 51321.81 | 3.81% |
| 2025-12-22 | 3.89 | 3.85 | -0.04 | -1.03% | 3.80 | 3.91 | 1383300 | 53105.42 | 3.87% |
| 2025-12-19 | 3.79 | 3.89 | 0.08 | 2.10% | 3.74 | 3.92 | 2315409 | 88801.36 | 6.48% |
| 2025-12-18 | 3.88 | 3.81 | -0.06 | -1.55% | 3.80 | 3.93 | 2300565 | 88889.84 | 6.44% |
| 2025-12-17 | 3.80 | 3.87 | -0.01 | -0.26% | 3.76 | 3.96 | 2904551 | 112242.41 | 8.13% |
| 2025-12-16 | 3.73 | 3.88 | 0.17 | 4.58% | 3.66 | 3.97 | 4978083 | 191284.98 | 13.94% |
| 2025-12-15 | 3.42 | 3.71 | 0.34 | 10.09% | 3.40 | 3.71 | 2508415 | 91111.48 | 7.02% |
| 2025-12-12 | 3.26 | 3.37 | 0.11 | 3.37% | 3.25 | 3.42 | 1204651 | 40387.83 | 3.37% |
| 2025-12-11 | 3.31 | 3.26 | -0.05 | -1.51% | 3.26 | 3.33 | 481063 | 15823.25 | 1.35% |
| 2025-12-10 | 3.30 | 3.31 | 0.01 | 0.30% | 3.26 | 3.32 | 435896 | 14362.93 | 1.22% |
| 2025-12-09 | 3.33 | 3.30 | -0.04 | -1.20% | 3.30 | 3.35 | 432613 | 14339.76 | 1.21% |
| 2025-12-08 | 3.33 | 3.34 | 0.01 | 0.30% | 3.32 | 3.36 | 526742 | 17619.63 | 1.48% |
| 2025-12-05 | 3.29 | 3.33 | 0.04 | 1.22% | 3.24 | 3.34 | 619628 | 20398.61 | 1.74% |
| 2025-12-04 | 3.32 | 3.29 | -0.03 | -0.90% | 3.26 | 3.32 | 449100 | 14760.44 | 1.26% |
| 2025-12-03 | 3.34 | 3.32 | -0.03 | -0.90% | 3.31 | 3.36 | 405077 | 13492.83 | 1.13% |
| 2025-12-02 | 3.37 | 3.35 | -0.02 | -0.59% | 3.31 | 3.37 | 483012 | 16107.50 | 1.35% |
| 2025-12-01 | 3.34 | 3.37 | 0.02 | 0.60% | 3.34 | 3.38 | 466246 | 15679.44 | 1.31% |
| 2025-11-28 | 3.33 | 3.35 | 0.03 | 0.90% | 3.28 | 3.36 | 505420 | 16855.93 | 1.42% |
| 2025-11-27 | 3.34 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 649973 | 21725.29 | 1.82% |
| 2025-11-26 | 3.38 | 3.34 | -0.03 | -0.89% | 3.33 | 3.40 | 547066 | 18416.63 | 1.53% |
| 2025-11-25 | 3.36 | 3.37 | 0.02 | 0.60% | 3.34 | 3.41 | 522299 | 17657.70 | 1.46% |
上证大盘股票行情在线 K线走势图
晶科科技(601778)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
