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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.17 | 29.60 | 28.51 | 29.42 | -0.74% | 0.80 | 2.74% |
| 2025-06-24 | 28.25 | 29.69 | 28.05 | 29.64 | +6.85% | 0.93 | 3.17% |
| 2025-06-23 | 27.39 | 27.90 | 27.19 | 27.74 | +1.20% | 0.40 | 1.43% |
| 2025-06-20 | 27.86 | 28.12 | 27.35 | 27.41 | -1.01% | 0.37 | 1.32% |
| 2025-06-19 | 28.80 | 29.30 | 27.60 | 27.69 | -4.09% | 0.60 | 2.09% |
| 2025-06-18 | 28.41 | 29.20 | 27.95 | 28.87 | +2.09% | 0.47 | 1.64% |
| 2025-06-17 | 28.47 | 28.65 | 27.60 | 28.28 | -0.18% | 0.53 | 1.88% |
| 2025-06-16 | 29.45 | 29.45 | 28.24 | 28.33 | -1.39% | 0.51 | 1.78% |
| 2025-06-13 | 29.10 | 29.53 | 28.62 | 28.73 | -2.25% | 0.46 | 1.59% |
| 2025-06-12 | 29.81 | 29.81 | 29.11 | 29.39 | -0.88% | 0.32 | 1.09% |
| 2025-06-11 | 28.81 | 29.90 | 28.81 | 29.65 | +2.92% | 0.66 | 2.23% |
| 2025-06-10 | 30.50 | 30.62 | 28.24 | 28.81 | -5.76% | 1.01 | 3.45% |
| 2025-06-09 | 30.63 | 31.03 | 30.29 | 30.57 | +0.23% | 0.63 | 2.03% |
| 2025-06-06 | 30.66 | 30.82 | 30.15 | 30.50 | -0.65% | 0.36 | 1.16% |
| 2025-06-05 | 30.10 | 30.90 | 30.01 | 30.70 | +0.99% | 0.55 | 1.81% |
| 2025-06-04 | 30.11 | 30.82 | 29.96 | 30.40 | +0.96% | 0.56 | 1.84% |
| 2025-06-03 | 30.00 | 31.09 | 29.80 | 30.11 | -0.86% | 0.83 | 2.71% |
| 2025-05-30 | 31.61 | 31.80 | 30.21 | 30.37 | -5.92% | 1.05 | 3.41% |
| 2025-05-29 | 29.92 | 32.49 | 29.52 | 32.28 | +9.39% | 1.63 | 5.18% |
| 2025-05-28 | 29.22 | 30.39 | 29.22 | 29.51 | +0.41% | 0.52 | 1.74% |