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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.26 | 31.96 | 30.55 | 31.80 | +1.56% | 0.84 | 2.65% |
| 2025-08-19 | 31.44 | 31.67 | 31.02 | 31.31 | +0.06% | 0.57 | 1.79% |
| 2025-08-18 | 30.96 | 31.60 | 30.76 | 31.29 | +1.07% | 0.77 | 2.43% |
| 2025-08-15 | 30.61 | 31.20 | 30.52 | 30.96 | +0.75% | 0.52 | 1.67% |
| 2025-08-14 | 31.74 | 32.58 | 30.69 | 30.73 | -3.15% | 0.84 | 2.65% |
| 2025-08-13 | 31.83 | 32.09 | 31.00 | 31.73 | +0.73% | 0.68 | 2.15% |
| 2025-08-12 | 31.20 | 31.98 | 30.75 | 31.50 | +0.74% | 0.75 | 2.39% |
| 2025-08-11 | 30.20 | 31.41 | 30.15 | 31.27 | +3.27% | 0.76 | 2.42% |
| 2025-08-08 | 31.13 | 31.15 | 29.83 | 30.28 | -3.01% | 1.02 | 3.36% |
| 2025-08-07 | 30.90 | 31.46 | 30.70 | 31.22 | +1.04% | 0.82 | 2.61% |
| 2025-08-06 | 30.56 | 30.97 | 30.35 | 30.90 | +1.28% | 0.67 | 2.14% |
| 2025-08-05 | 30.35 | 31.08 | 30.28 | 30.51 | +0.10% | 0.58 | 1.89% |
| 2025-08-04 | 30.48 | 30.55 | 29.90 | 30.48 | -0.07% | 0.80 | 2.62% |
| 2025-08-01 | 29.28 | 30.76 | 28.97 | 30.50 | +4.81% | 1.40 | 4.59% |
| 2025-07-31 | 29.15 | 29.99 | 28.98 | 29.10 | +0.21% | 0.91 | 3.04% |
| 2025-07-30 | 29.67 | 29.81 | 28.54 | 29.04 | -2.71% | 0.82 | 2.80% |
| 2025-07-29 | 29.20 | 30.34 | 29.03 | 29.85 | +3.11% | 1.23 | 4.08% |
| 2025-07-28 | 28.94 | 29.11 | 28.58 | 28.95 | +0.84% | 0.60 | 2.07% |
| 2025-07-25 | 28.69 | 28.80 | 28.31 | 28.71 | +0.45% | 0.47 | 1.63% |
| 2025-07-24 | 28.69 | 28.91 | 28.44 | 28.58 | +0.42% | 0.50 | 1.73% |