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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.00 | 28.28 | 27.51 | 28.10 | +0.14% | 0.33 | 1.18% |
| 2025-10-22 | 28.07 | 28.48 | 27.95 | 28.06 | -0.78% | 0.31 | 1.11% |
| 2025-10-21 | 27.88 | 28.28 | 27.60 | 28.28 | +2.13% | 0.32 | 1.14% |
| 2025-10-20 | 27.64 | 27.82 | 27.31 | 27.69 | +1.84% | 0.40 | 1.46% |
| 2025-10-17 | 28.31 | 28.35 | 27.18 | 27.19 | -4.43% | 0.57 | 2.06% |
| 2025-10-16 | 28.37 | 28.82 | 28.15 | 28.45 | +0.14% | 0.39 | 1.37% |
| 2025-10-15 | 28.36 | 28.84 | 27.92 | 28.41 | +0.18% | 0.43 | 1.53% |
| 2025-10-14 | 29.07 | 29.38 | 28.30 | 28.36 | -2.31% | 0.49 | 1.72% |
| 2025-10-13 | 28.10 | 29.31 | 27.70 | 29.03 | -0.24% | 0.47 | 1.63% |
| 2025-10-10 | 30.00 | 30.08 | 29.03 | 29.10 | -3.26% | 0.50 | 1.70% |
| 2025-10-09 | 29.83 | 30.58 | 29.55 | 30.08 | +1.11% | 0.55 | 1.83% |
| 2025-09-30 | 29.68 | 30.42 | 29.68 | 29.75 | +0.10% | 0.51 | 1.72% |
| 2025-09-29 | 29.52 | 30.04 | 29.05 | 29.72 | +0.92% | 0.41 | 1.38% |
| 2025-09-26 | 30.19 | 30.37 | 29.45 | 29.45 | -3.38% | 0.59 | 1.97% |
| 2025-09-25 | 31.10 | 31.73 | 30.41 | 30.48 | -1.99% | 0.67 | 2.15% |
| 2025-09-24 | 30.29 | 31.57 | 29.63 | 31.10 | +3.36% | 0.79 | 2.57% |
| 2025-09-23 | 30.73 | 30.98 | 29.31 | 30.09 | -2.40% | 0.69 | 2.32% |
| 2025-09-22 | 30.50 | 31.49 | 30.50 | 30.83 | +0.52% | 0.73 | 2.33% |
| 2025-09-19 | 30.99 | 31.48 | 29.98 | 30.67 | -1.32% | 1.06 | 3.42% |
| 2025-09-18 | 32.65 | 33.33 | 30.43 | 31.08 | -3.96% | 1.38 | 4.27% |