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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.03 | 23.55 | 22.61 | 23.55 | +3.33% | 0.38 | 1.66% |
| 2026-03-23 | 24.35 | 25.00 | 22.36 | 22.79 | -8.22% | 0.74 | 3.18% |
| 2026-03-20 | 26.29 | 26.46 | 24.81 | 24.83 | -5.52% | 0.63 | 2.46% |
| 2026-03-19 | 26.46 | 26.85 | 26.05 | 26.28 | -1.90% | 0.41 | 1.55% |
| 2026-03-18 | 26.31 | 26.85 | 26.01 | 26.79 | +1.86% | 0.42 | 1.58% |
| 2026-03-17 | 27.20 | 27.28 | 26.20 | 26.30 | -2.41% | 0.40 | 1.50% |
| 2026-03-16 | 26.81 | 27.18 | 26.66 | 26.95 | -0.48% | 0.42 | 1.57% |
| 2026-03-13 | 27.44 | 27.88 | 27.00 | 27.08 | -1.67% | 0.37 | 1.35% |
| 2026-03-12 | 28.05 | 28.36 | 27.36 | 27.54 | -1.92% | 0.38 | 1.38% |
| 2026-03-11 | 28.85 | 29.13 | 28.06 | 28.08 | -1.99% | 0.41 | 1.44% |
| 2026-03-10 | 27.96 | 28.80 | 27.96 | 28.65 | +3.39% | 0.43 | 1.50% |
| 2026-03-09 | 27.74 | 28.48 | 27.00 | 27.71 | -1.07% | 0.50 | 1.81% |
| 2026-03-06 | 27.37 | 28.09 | 27.30 | 28.01 | +2.26% | 0.35 | 1.26% |
| 2026-03-05 | 27.76 | 28.09 | 27.25 | 27.39 | +0.62% | 0.42 | 1.52% |
| 2026-03-04 | 27.37 | 28.26 | 27.20 | 27.22 | -2.72% | 0.57 | 2.07% |
| 2026-03-03 | 29.20 | 29.35 | 27.58 | 27.98 | -3.98% | 0.67 | 2.33% |
| 2026-03-02 | 30.25 | 30.92 | 28.88 | 29.14 | -1.69% | 0.83 | 2.83% |
| 2026-02-27 | 29.80 | 29.92 | 29.52 | 29.64 | -0.74% | 0.42 | 1.42% |
| 2026-02-26 | 30.35 | 30.47 | 29.59 | 29.86 | -0.60% | 0.58 | 1.96% |
| 2026-02-25 | 30.15 | 30.18 | 29.67 | 30.04 | +0.37% | 0.67 | 2.25% |