正虹科技 sz.000702
6.53
-0.91%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.59 | 6.80 | 6.44 | 6.53 | -0.91% | 0.55 | 3.12% |
| 2026-05-22 | 6.49 | 6.67 | 6.40 | 6.59 | +1.85% | 0.41 | 2.32% |
| 2026-05-21 | 6.77 | 6.83 | 6.42 | 6.47 | -3.72% | 0.51 | 2.89% |
| 2026-05-20 | 6.89 | 6.89 | 6.67 | 6.72 | -1.75% | 0.41 | 2.27% |
| 2026-05-19 | 6.96 | 7.06 | 6.73 | 6.84 | -1.30% | 0.62 | 3.37% |
| 2026-05-18 | 6.89 | 6.96 | 6.68 | 6.93 | +0.87% | 0.82 | 4.53% |
| 2026-05-15 | 6.97 | 7.03 | 6.77 | 6.87 | -2.00% | 0.90 | 4.87% |
| 2026-05-14 | 6.80 | 7.15 | 6.75 | 7.01 | +3.24% | 1.06 | 5.67% |
| 2026-05-13 | 6.81 | 6.92 | 6.76 | 6.79 | -0.29% | 0.44 | 2.44% |
| 2026-05-12 | 6.97 | 7.02 | 6.78 | 6.81 | -2.99% | 0.57 | 3.14% |
| 2026-05-11 | 7.07 | 7.07 | 6.92 | 7.02 | +0.14% | 0.55 | 2.97% |
| 2026-05-08 | 6.96 | 7.03 | 6.93 | 7.01 | +0.72% | 0.40 | 2.14% |
| 2026-05-07 | 7.09 | 7.11 | 6.95 | 6.96 | -1.69% | 0.61 | 3.27% |
| 2026-05-06 | 7.10 | 7.11 | 6.97 | 7.08 | -0.70% | 0.75 | 4.01% |
| 2026-04-30 | 7.00 | 7.18 | 6.93 | 7.13 | +1.86% | 0.71 | 3.77% |
| 2026-04-29 | 6.96 | 7.10 | 6.81 | 7.00 | +1.89% | 0.71 | 3.78% |
| 2026-04-28 | 6.79 | 6.91 | 6.68 | 6.87 | +1.93% | 0.64 | 3.52% |
| 2026-04-27 | 6.61 | 6.82 | 6.54 | 6.74 | +1.51% | 0.52 | 2.92% |
| 2026-04-24 | 6.73 | 6.75 | 6.55 | 6.64 | -1.34% | 0.51 | 2.87% |
| 2026-04-23 | 6.80 | 6.88 | 6.62 | 6.73 | -1.17% | 0.67 | 3.73% |