鸿泉技术 sh.688288
23.04
-2.58%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.60 | 23.89 | 22.78 | 23.04 | -2.58% | 0.49 | 2.12% |
| 2026-05-22 | 23.43 | 23.80 | 22.82 | 23.65 | +1.42% | 0.48 | 2.07% |
| 2026-05-21 | 24.00 | 25.00 | 23.18 | 23.32 | -2.67% | 0.70 | 2.90% |
| 2026-05-20 | 24.54 | 24.90 | 23.78 | 23.96 | -3.00% | 0.78 | 3.22% |
| 2026-05-19 | 24.52 | 25.23 | 24.39 | 24.70 | +0.37% | 0.58 | 2.36% |
| 2026-05-18 | 24.44 | 24.75 | 23.75 | 24.61 | +3.40% | 0.73 | 3.00% |
| 2026-05-15 | 24.34 | 24.53 | 23.52 | 23.80 | -2.22% | 0.63 | 2.64% |
| 2026-05-14 | 24.77 | 24.98 | 24.06 | 24.34 | -1.42% | 0.66 | 2.70% |
| 2026-05-13 | 24.88 | 24.88 | 24.23 | 24.69 | -0.12% | 0.64 | 2.60% |
| 2026-05-12 | 24.51 | 25.97 | 24.30 | 24.72 | -0.04% | 1.19 | 4.75% |
| 2026-05-11 | 24.96 | 25.65 | 24.38 | 24.73 | -0.48% | 0.83 | 3.35% |
| 2026-05-08 | 24.16 | 24.86 | 24.00 | 24.85 | +2.73% | 0.67 | 2.72% |
| 2026-05-07 | 25.20 | 25.31 | 24.10 | 24.19 | -4.01% | 1.03 | 4.22% |
| 2026-05-06 | 25.58 | 25.86 | 24.90 | 25.20 | +0.76% | 0.77 | 3.04% |
| 2026-04-30 | 24.70 | 25.20 | 24.55 | 25.01 | +1.09% | 0.62 | 2.51% |
| 2026-04-29 | 24.97 | 25.20 | 23.76 | 24.74 | -7.44% | 1.22 | 4.98% |
| 2026-04-28 | 27.04 | 27.68 | 26.42 | 26.73 | -2.02% | 0.69 | 2.54% |
| 2026-04-27 | 26.78 | 27.66 | 26.15 | 27.28 | +1.98% | 0.90 | 3.36% |
| 2026-04-24 | 26.73 | 26.98 | 26.16 | 26.75 | -0.26% | 0.66 | 2.48% |
| 2026-04-23 | 27.73 | 27.73 | 26.58 | 26.82 | -3.87% | 1.04 | 3.87% |