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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.98 | 33.62 | 30.91 | 32.36 | +3.45% | 1.57 | 4.79% |
| 2025-09-16 | 29.40 | 31.80 | 29.32 | 31.28 | +6.79% | 1.51 | 4.84% |
| 2025-09-15 | 29.22 | 30.49 | 29.22 | 29.29 | +0.51% | 0.82 | 2.73% |
| 2025-09-12 | 29.81 | 29.94 | 28.94 | 29.14 | -2.21% | 0.58 | 1.95% |
| 2025-09-11 | 28.63 | 30.28 | 28.13 | 29.80 | +4.38% | 0.90 | 3.04% |
| 2025-09-10 | 28.55 | 28.85 | 28.10 | 28.55 | +0.42% | 0.47 | 1.62% |
| 2025-09-09 | 29.32 | 29.55 | 28.29 | 28.43 | -3.17% | 0.46 | 1.59% |
| 2025-09-08 | 29.41 | 29.52 | 28.89 | 29.36 | -0.03% | 0.47 | 1.60% |
| 2025-09-05 | 28.65 | 29.45 | 28.32 | 29.37 | +3.02% | 0.52 | 1.77% |
| 2025-09-04 | 28.85 | 29.48 | 28.10 | 28.51 | -0.87% | 0.73 | 2.50% |
| 2025-09-03 | 29.98 | 30.00 | 28.55 | 28.76 | -3.52% | 0.71 | 2.39% |
| 2025-09-02 | 31.47 | 31.53 | 29.35 | 29.81 | -5.09% | 1.09 | 3.60% |
| 2025-09-01 | 31.50 | 32.41 | 31.22 | 31.41 | -0.41% | 1.11 | 3.47% |
| 2025-08-29 | 32.29 | 32.41 | 30.85 | 31.54 | -2.77% | 1.19 | 3.77% |
| 2025-08-28 | 32.06 | 33.20 | 31.24 | 32.44 | +0.90% | 1.53 | 4.68% |
| 2025-08-27 | 32.59 | 35.00 | 32.10 | 32.15 | -0.71% | 2.02 | 6.00% |
| 2025-08-26 | 32.00 | 32.56 | 31.48 | 32.38 | +1.19% | 0.95 | 2.91% |
| 2025-08-25 | 31.92 | 32.90 | 31.59 | 32.00 | +0.79% | 1.09 | 3.35% |
| 2025-08-22 | 31.64 | 32.05 | 31.30 | 31.75 | +0.54% | 0.61 | 1.91% |
| 2025-08-21 | 32.19 | 32.72 | 31.44 | 31.58 | -0.69% | 0.66 | 2.03% |