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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.97 | 31.50 | 29.82 | 29.93 | -1.55% | 1.19 | 3.94% |
| 2026-02-13 | 29.44 | 30.91 | 29.11 | 30.40 | +3.26% | 1.11 | 3.70% |
| 2026-02-12 | 28.39 | 29.80 | 28.38 | 29.44 | +2.90% | 0.93 | 3.21% |
| 2026-02-11 | 29.09 | 29.10 | 28.50 | 28.61 | -1.72% | 0.52 | 1.81% |
| 2026-02-10 | 28.87 | 29.48 | 28.79 | 29.11 | +1.43% | 0.61 | 2.10% |
| 2026-02-09 | 28.77 | 28.95 | 28.01 | 28.70 | +1.59% | 0.93 | 3.26% |
| 2026-02-06 | 27.17 | 29.33 | 26.62 | 28.25 | +3.37% | 1.69 | 5.92% |
| 2026-02-05 | 26.71 | 27.47 | 26.38 | 27.33 | +3.09% | 0.57 | 2.10% |
| 2026-02-04 | 26.77 | 26.80 | 26.34 | 26.51 | -0.64% | 0.33 | 1.24% |
| 2026-02-03 | 26.20 | 26.78 | 26.07 | 26.68 | +2.14% | 0.41 | 1.56% |
| 2026-02-02 | 27.00 | 27.37 | 26.02 | 26.12 | -3.19% | 0.61 | 2.30% |
| 2026-01-30 | 26.90 | 27.64 | 26.56 | 26.98 | -0.88% | 0.52 | 1.93% |
| 2026-01-29 | 27.26 | 27.84 | 26.86 | 27.22 | -0.66% | 0.49 | 1.79% |
| 2026-01-28 | 27.98 | 28.12 | 27.40 | 27.40 | -2.18% | 0.43 | 1.57% |
| 2026-01-27 | 27.88 | 28.08 | 27.03 | 28.01 | +1.08% | 0.57 | 2.07% |
| 2026-01-26 | 28.63 | 28.64 | 27.51 | 27.71 | -3.21% | 0.66 | 2.37% |
| 2026-01-23 | 27.93 | 28.79 | 27.89 | 28.63 | +2.14% | 0.51 | 1.81% |
| 2026-01-22 | 28.30 | 28.65 | 27.91 | 28.03 | -0.71% | 0.35 | 1.26% |
| 2026-01-21 | 27.25 | 28.30 | 27.19 | 28.23 | +2.32% | 0.50 | 1.81% |
| 2026-01-20 | 27.99 | 28.24 | 27.25 | 27.59 | -1.15% | 0.53 | 1.91% |