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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.96 | 7.99 | 7.85 | 7.99 | -0.12% | 1.11 | 5.27% |
| 2025-08-19 | 7.94 | 8.02 | 7.86 | 8.00 | +1.01% | 1.54 | 7.26% |
| 2025-08-18 | 7.86 | 7.94 | 7.82 | 7.92 | +1.41% | 1.43 | 6.81% |
| 2025-08-15 | 7.80 | 7.84 | 7.74 | 7.81 | +0.13% | 1.34 | 6.44% |
| 2025-08-14 | 8.05 | 8.05 | 7.75 | 7.80 | -2.13% | 1.50 | 7.16% |
| 2025-08-13 | 8.08 | 8.10 | 7.91 | 7.97 | -2.33% | 2.19 | 10.29% |
| 2025-08-12 | 8.14 | 8.40 | 8.12 | 8.16 | -0.37% | 3.79 | 17.24% |
| 2025-08-11 | 8.20 | 8.28 | 7.90 | 8.19 | -2.85% | 4.83 | 22.42% |
| 2025-08-08 | 7.72 | 8.43 | 7.72 | 8.43 | +10.05% | 6.61 | 29.85% |
| 2025-08-07 | 7.56 | 7.68 | 7.50 | 7.66 | +1.19% | 0.87 | 4.30% |
| 2025-08-06 | 7.56 | 7.63 | 7.44 | 7.57 | 0.00% | 0.85 | 4.22% |
| 2025-08-05 | 7.52 | 7.57 | 7.50 | 7.57 | +0.93% | 0.55 | 2.75% |
| 2025-08-04 | 7.49 | 7.58 | 7.44 | 7.50 | -0.79% | 0.50 | 2.48% |
| 2025-08-01 | 7.48 | 7.59 | 7.47 | 7.56 | +1.07% | 0.60 | 2.96% |
| 2025-07-31 | 7.69 | 7.70 | 7.46 | 7.48 | -3.36% | 0.91 | 4.53% |
| 2025-07-30 | 7.79 | 7.82 | 7.67 | 7.74 | -0.26% | 0.76 | 3.70% |
| 2025-07-29 | 7.84 | 7.86 | 7.70 | 7.76 | -1.40% | 0.84 | 4.06% |
| 2025-07-28 | 7.83 | 7.89 | 7.77 | 7.87 | +0.51% | 0.86 | 4.15% |
| 2025-07-25 | 8.03 | 8.03 | 7.82 | 7.83 | -1.14% | 1.30 | 6.18% |
| 2025-07-24 | 7.97 | 8.01 | 7.85 | 7.92 | -0.50% | 1.70 | 8.06% |