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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.60 | 27.18 | 25.60 | 26.51 | +2.08% | 0.47 | 1.78% |
| 2025-12-17 | 25.75 | 26.15 | 25.19 | 25.97 | -0.12% | 0.38 | 1.50% |
| 2025-12-16 | 26.51 | 26.62 | 25.65 | 26.00 | -0.38% | 0.37 | 1.43% |
| 2025-12-15 | 26.28 | 26.66 | 25.81 | 26.10 | -0.76% | 0.25 | 0.97% |
| 2025-12-12 | 26.50 | 26.97 | 26.01 | 26.30 | +0.46% | 0.31 | 1.17% |
| 2025-12-11 | 26.50 | 26.88 | 26.16 | 26.18 | -1.21% | 0.32 | 1.19% |
| 2025-12-10 | 26.83 | 27.02 | 26.28 | 26.50 | -0.75% | 0.23 | 0.87% |
| 2025-12-09 | 27.02 | 27.33 | 26.70 | 26.70 | -1.44% | 0.19 | 0.72% |
| 2025-12-08 | 26.81 | 27.60 | 26.81 | 27.09 | +1.16% | 0.29 | 1.05% |
| 2025-12-05 | 26.60 | 26.83 | 26.12 | 26.78 | +1.13% | 0.32 | 1.21% |
| 2025-12-04 | 26.67 | 27.32 | 26.17 | 26.48 | -0.71% | 0.36 | 1.35% |
| 2025-12-03 | 27.68 | 27.68 | 26.52 | 26.67 | -2.34% | 0.37 | 1.39% |
| 2025-12-02 | 27.57 | 27.63 | 27.13 | 27.31 | -1.01% | 0.32 | 1.16% |
| 2025-12-01 | 27.92 | 28.20 | 27.53 | 27.59 | -1.22% | 0.34 | 1.24% |
| 2025-11-28 | 27.72 | 28.20 | 27.63 | 27.93 | -0.11% | 0.29 | 1.05% |
| 2025-11-27 | 28.00 | 28.34 | 27.71 | 27.96 | -0.60% | 0.35 | 1.23% |
| 2025-11-26 | 28.07 | 29.27 | 27.97 | 28.13 | -0.64% | 0.57 | 2.00% |
| 2025-11-25 | 26.85 | 28.56 | 26.85 | 28.31 | +7.11% | 0.92 | 3.29% |
| 2025-11-24 | 25.99 | 26.66 | 25.55 | 26.43 | +2.40% | 0.49 | 1.87% |
| 2025-11-21 | 26.92 | 27.47 | 25.52 | 25.81 | -5.70% | 0.62 | 2.35% |