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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.78 | 30.11 | 29.18 | 29.39 | -1.48% | 0.41 | 1.39% |
| 2025-05-26 | 29.21 | 30.27 | 29.21 | 29.83 | +0.98% | 0.48 | 1.58% |
| 2025-05-23 | 30.12 | 30.40 | 29.35 | 29.54 | -1.04% | 0.48 | 1.60% |
| 2025-05-22 | 30.30 | 30.53 | 29.78 | 29.85 | -1.58% | 0.40 | 1.33% |
| 2025-05-21 | 30.65 | 30.68 | 29.69 | 30.33 | -0.07% | 0.68 | 2.24% |
| 2025-05-20 | 31.18 | 31.20 | 30.31 | 30.35 | -2.54% | 0.82 | 2.66% |
| 2025-05-19 | 31.48 | 32.90 | 30.92 | 31.14 | -1.30% | 1.00 | 3.14% |
| 2025-05-16 | 31.00 | 32.15 | 30.77 | 31.55 | +1.12% | 0.78 | 2.47% |
| 2025-05-15 | 31.03 | 32.44 | 30.56 | 31.20 | +0.35% | 1.01 | 3.19% |
| 2025-05-14 | 31.52 | 33.42 | 31.00 | 31.09 | -2.32% | 1.25 | 3.87% |
| 2025-05-13 | 32.62 | 33.08 | 31.67 | 31.83 | -2.15% | 0.98 | 3.03% |
| 2025-05-12 | 32.87 | 33.28 | 32.28 | 32.53 | +0.18% | 0.72 | 2.20% |
| 2025-05-09 | 33.70 | 33.70 | 32.14 | 32.47 | -3.71% | 0.83 | 2.52% |
| 2025-05-08 | 33.80 | 34.49 | 33.18 | 33.72 | -0.03% | 0.81 | 2.39% |
| 2025-05-07 | 34.80 | 35.73 | 33.40 | 33.73 | -2.03% | 1.11 | 3.21% |
| 2025-05-06 | 33.49 | 35.02 | 33.30 | 34.43 | +2.81% | 1.45 | 4.19% |