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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.09 | 28.26 | 24.74 | 27.90 | +11.20% | 2.24 | 8.27% |
| 2026-04-21 | 25.00 | 25.72 | 24.91 | 25.09 | -1.99% | 0.47 | 1.88% |
| 2026-04-20 | 25.87 | 26.08 | 25.38 | 25.60 | -1.84% | 0.73 | 2.86% |
| 2026-04-17 | 25.90 | 26.20 | 25.47 | 26.08 | -0.23% | 0.68 | 2.62% |
| 2026-04-16 | 25.95 | 26.21 | 25.45 | 26.14 | +1.08% | 0.73 | 2.82% |
| 2026-04-15 | 25.43 | 26.23 | 25.32 | 25.86 | +1.13% | 0.87 | 3.39% |
| 2026-04-14 | 25.38 | 25.65 | 25.08 | 25.57 | +1.47% | 0.68 | 2.67% |
| 2026-04-13 | 24.80 | 25.40 | 24.78 | 25.20 | +0.76% | 0.61 | 2.43% |
| 2026-04-10 | 25.15 | 25.55 | 24.80 | 25.01 | +1.05% | 0.76 | 3.01% |
| 2026-04-09 | 25.50 | 25.65 | 24.72 | 24.75 | -4.26% | 0.90 | 3.58% |
| 2026-04-08 | 25.28 | 25.95 | 25.28 | 25.85 | +4.61% | 1.36 | 5.30% |
| 2026-04-07 | 24.89 | 25.58 | 24.41 | 24.71 | -1.24% | 1.30 | 5.23% |
| 2026-04-03 | 26.24 | 27.08 | 24.88 | 25.02 | -3.21% | 1.63 | 6.32% |
| 2026-04-02 | 27.04 | 27.55 | 25.70 | 25.85 | -5.38% | 2.15 | 8.14% |
| 2026-04-01 | 29.10 | 29.89 | 26.06 | 27.32 | -10.72% | 3.39 | 12.16% |
| 2026-03-31 | 27.11 | 31.58 | 26.37 | 30.60 | +16.26% | 4.10 | 14.33% |
| 2026-03-30 | 26.47 | 27.79 | 25.01 | 26.32 | +10.73% | 2.00 | 7.59% |
| 2026-03-27 | 23.04 | 23.83 | 23.04 | 23.77 | +1.89% | 0.26 | 1.10% |
| 2026-03-26 | 24.15 | 24.27 | 23.18 | 23.33 | -2.95% | 0.30 | 1.25% |
| 2026-03-25 | 23.86 | 24.28 | 23.75 | 24.04 | +2.08% | 0.42 | 1.77% |