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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.81 | 29.08 | 28.43 | 28.46 | -1.73% | 0.80 | 2.77% |
| 2025-07-22 | 29.89 | 30.08 | 28.68 | 28.96 | -2.33% | 1.26 | 4.25% |
| 2025-07-21 | 28.72 | 29.79 | 28.36 | 29.65 | +2.28% | 0.91 | 3.08% |
| 2025-07-18 | 28.68 | 29.61 | 28.65 | 28.99 | +0.59% | 0.83 | 2.84% |
| 2025-07-17 | 28.12 | 29.64 | 28.07 | 28.82 | +1.12% | 0.81 | 2.77% |
| 2025-07-16 | 27.60 | 29.31 | 27.53 | 28.50 | +3.04% | 0.87 | 2.99% |
| 2025-07-15 | 28.49 | 28.50 | 27.35 | 27.66 | -1.91% | 0.69 | 2.47% |
| 2025-07-14 | 28.58 | 28.58 | 27.68 | 28.20 | -1.05% | 0.53 | 1.85% |
| 2025-07-11 | 27.55 | 28.75 | 27.33 | 28.50 | +3.98% | 0.74 | 2.60% |
| 2025-07-10 | 27.29 | 27.79 | 27.19 | 27.41 | -0.04% | 0.36 | 1.29% |
| 2025-07-09 | 27.67 | 27.87 | 27.34 | 27.42 | -0.58% | 0.34 | 1.21% |
| 2025-07-08 | 27.80 | 27.93 | 27.50 | 27.58 | -0.11% | 0.35 | 1.27% |
| 2025-07-07 | 27.48 | 27.95 | 27.35 | 27.61 | +0.22% | 0.27 | 0.96% |
| 2025-07-04 | 28.10 | 28.32 | 27.38 | 27.55 | -2.89% | 0.50 | 1.77% |
| 2025-07-03 | 28.00 | 28.84 | 28.00 | 28.37 | +0.64% | 0.34 | 1.18% |
| 2025-07-02 | 29.00 | 29.10 | 27.90 | 28.19 | -2.73% | 0.50 | 1.74% |
| 2025-07-01 | 28.94 | 29.41 | 28.60 | 28.98 | -0.10% | 0.57 | 1.94% |
| 2025-06-30 | 29.39 | 29.39 | 28.65 | 29.01 | +1.08% | 0.51 | 1.75% |
| 2025-06-27 | 28.88 | 29.49 | 28.55 | 28.70 | -0.52% | 0.49 | 1.68% |
| 2025-06-26 | 29.25 | 29.64 | 28.67 | 28.85 | -1.94% | 0.61 | 2.08% |