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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.87 | 28.66 | 26.85 | 27.37 | -1.72% | 0.85 | 3.09% |
| 2025-11-19 | 29.87 | 30.46 | 27.80 | 27.85 | -8.72% | 1.13 | 3.94% |
| 2025-11-18 | 30.03 | 31.11 | 29.68 | 30.51 | +1.43% | 0.87 | 2.86% |
| 2025-11-17 | 30.28 | 30.85 | 29.92 | 30.08 | -1.89% | 0.98 | 3.25% |
| 2025-11-14 | 30.30 | 31.69 | 29.90 | 30.66 | +1.56% | 1.39 | 4.51% |
| 2025-11-13 | 27.87 | 30.87 | 27.67 | 30.19 | +7.86% | 1.47 | 4.98% |
| 2025-11-12 | 27.60 | 28.28 | 27.32 | 27.99 | +1.27% | 0.39 | 1.41% |
| 2025-11-11 | 27.85 | 28.03 | 27.58 | 27.64 | -0.68% | 0.29 | 1.06% |
| 2025-11-10 | 27.98 | 28.14 | 27.67 | 27.83 | +0.18% | 0.32 | 1.13% |
| 2025-11-07 | 28.05 | 28.13 | 27.59 | 27.78 | -1.49% | 0.36 | 1.31% |
| 2025-11-06 | 28.50 | 28.50 | 27.74 | 28.20 | +1.81% | 0.39 | 1.37% |
| 2025-11-05 | 27.42 | 27.92 | 27.35 | 27.70 | +0.04% | 0.34 | 1.23% |
| 2025-11-04 | 28.13 | 28.30 | 27.41 | 27.69 | -1.81% | 0.44 | 1.60% |
| 2025-11-03 | 28.45 | 28.49 | 27.90 | 28.20 | +0.28% | 0.45 | 1.59% |
| 2025-10-31 | 27.63 | 28.59 | 27.63 | 28.12 | +1.85% | 0.64 | 2.29% |
| 2025-10-30 | 28.10 | 28.38 | 27.53 | 27.61 | -2.61% | 0.48 | 1.75% |
| 2025-10-29 | 29.28 | 29.50 | 28.07 | 28.35 | -1.90% | 0.59 | 2.09% |
| 2025-10-28 | 28.68 | 29.17 | 28.34 | 28.90 | +0.80% | 0.32 | 1.10% |
| 2025-10-27 | 29.34 | 29.37 | 28.41 | 28.67 | -0.38% | 0.41 | 1.42% |
| 2025-10-24 | 28.20 | 29.05 | 28.20 | 28.78 | +2.42% | 0.43 | 1.50% |