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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.10 | 28.33 | 27.63 | 27.91 | +0.22% | 0.64 | 2.30% |
| 2026-01-16 | 28.35 | 28.43 | 27.02 | 27.85 | -4.00% | 1.09 | 3.95% |
| 2026-01-15 | 28.98 | 29.15 | 28.62 | 29.01 | +0.10% | 0.64 | 2.22% |
| 2026-01-14 | 29.07 | 29.47 | 28.32 | 28.98 | +0.28% | 0.87 | 3.00% |
| 2026-01-13 | 29.31 | 29.63 | 28.76 | 28.90 | -0.38% | 0.85 | 2.91% |
| 2026-01-12 | 29.02 | 29.16 | 28.45 | 29.01 | +1.58% | 0.86 | 3.00% |
| 2026-01-09 | 28.05 | 28.57 | 27.80 | 28.56 | +2.04% | 0.58 | 2.06% |
| 2026-01-08 | 28.30 | 28.33 | 27.84 | 27.99 | -0.46% | 0.52 | 1.84% |
| 2026-01-07 | 28.51 | 28.67 | 27.89 | 28.12 | -0.04% | 0.67 | 2.39% |
| 2026-01-06 | 27.42 | 28.40 | 27.21 | 28.13 | +3.12% | 0.77 | 2.76% |
| 2026-01-05 | 26.87 | 27.43 | 26.81 | 27.28 | +1.75% | 0.56 | 2.07% |
| 2025-12-31 | 26.63 | 27.05 | 26.50 | 26.81 | +0.64% | 0.28 | 1.03% |
| 2025-12-30 | 27.20 | 27.29 | 26.62 | 26.64 | -1.73% | 0.34 | 1.27% |
| 2025-12-29 | 27.50 | 27.52 | 26.81 | 27.11 | -0.51% | 0.40 | 1.47% |
| 2025-12-26 | 27.50 | 27.86 | 26.89 | 27.25 | -1.38% | 0.37 | 1.35% |
| 2025-12-25 | 27.84 | 28.25 | 27.49 | 27.63 | +0.55% | 0.41 | 1.47% |
| 2025-12-24 | 27.15 | 27.65 | 27.05 | 27.48 | +0.73% | 0.32 | 1.15% |
| 2025-12-23 | 27.15 | 27.50 | 26.90 | 27.28 | +0.48% | 0.39 | 1.45% |
| 2025-12-22 | 26.98 | 27.53 | 26.75 | 27.15 | +0.89% | 0.42 | 1.56% |
| 2025-12-19 | 26.50 | 27.38 | 26.50 | 26.91 | +1.51% | 0.39 | 1.46% |