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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.04 | 7.09 | 6.78 | 6.81 | -3.27% | 0.84 | 4.56% |
| 2026-04-21 | 6.94 | 7.21 | 6.86 | 7.04 | +1.15% | 1.38 | 7.32% |
| 2026-04-20 | 6.61 | 7.01 | 6.51 | 6.96 | +5.61% | 1.34 | 7.44% |
| 2026-04-17 | 6.72 | 6.79 | 6.48 | 6.59 | -2.37% | 1.10 | 6.27% |
| 2026-04-16 | 6.99 | 7.08 | 6.55 | 6.75 | -2.88% | 1.87 | 10.45% |
| 2026-04-15 | 6.70 | 7.30 | 6.53 | 6.95 | +3.58% | 1.98 | 10.66% |
| 2026-04-14 | 6.55 | 6.72 | 6.43 | 6.71 | +2.91% | 0.61 | 3.47% |
| 2026-04-13 | 6.39 | 6.54 | 6.31 | 6.52 | +1.88% | 0.39 | 2.27% |
| 2026-04-10 | 6.45 | 6.55 | 6.37 | 6.40 | +0.16% | 0.31 | 1.79% |
| 2026-04-09 | 6.65 | 6.69 | 6.36 | 6.39 | -3.91% | 0.43 | 2.49% |
| 2026-04-08 | 6.60 | 6.68 | 6.40 | 6.65 | +3.91% | 0.58 | 3.27% |
| 2026-04-07 | 6.08 | 6.46 | 5.96 | 6.40 | +4.07% | 0.63 | 3.74% |
| 2026-04-03 | 6.55 | 6.57 | 6.13 | 6.15 | -6.54% | 0.46 | 2.75% |
| 2026-04-02 | 6.75 | 6.80 | 6.49 | 6.58 | -1.64% | 0.51 | 2.89% |
| 2026-04-01 | 6.85 | 6.90 | 6.63 | 6.69 | -0.15% | 0.46 | 2.55% |
| 2026-03-31 | 6.72 | 6.97 | 6.69 | 6.70 | -0.45% | 0.78 | 4.26% |
| 2026-03-30 | 6.53 | 6.75 | 6.48 | 6.73 | +2.75% | 0.53 | 2.98% |
| 2026-03-27 | 6.29 | 6.56 | 6.27 | 6.55 | +3.48% | 0.40 | 2.31% |
| 2026-03-26 | 6.49 | 6.56 | 6.30 | 6.33 | -1.40% | 0.36 | 2.10% |
| 2026-03-25 | 6.30 | 6.45 | 6.27 | 6.42 | +2.07% | 0.59 | 3.45% |