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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.13 | 7.19 | 7.00 | 7.17 | +2.28% | 0.42 | 2.21% |
| 2026-02-13 | 7.03 | 7.10 | 6.93 | 7.01 | +0.43% | 0.35 | 1.86% |
| 2026-02-12 | 7.11 | 7.13 | 6.94 | 6.98 | -1.83% | 0.42 | 2.27% |
| 2026-02-11 | 7.16 | 7.17 | 7.09 | 7.11 | -0.84% | 0.32 | 1.66% |
| 2026-02-10 | 7.20 | 7.20 | 7.12 | 7.17 | -0.42% | 0.37 | 1.92% |
| 2026-02-09 | 7.14 | 7.20 | 7.07 | 7.20 | +1.41% | 0.43 | 2.27% |
| 2026-02-06 | 7.07 | 7.14 | 7.00 | 7.10 | +0.57% | 0.38 | 2.00% |
| 2026-02-05 | 7.07 | 7.16 | 6.99 | 7.06 | +0.43% | 0.45 | 2.36% |
| 2026-02-04 | 7.02 | 7.06 | 6.91 | 7.03 | +0.72% | 0.51 | 2.73% |
| 2026-02-03 | 6.92 | 6.98 | 6.80 | 6.98 | +1.90% | 0.60 | 3.25% |
| 2026-02-02 | 6.92 | 7.12 | 6.84 | 6.85 | -2.14% | 0.78 | 4.23% |
| 2026-01-30 | 6.96 | 7.15 | 6.90 | 7.00 | +0.43% | 0.80 | 4.25% |
| 2026-01-29 | 6.88 | 7.03 | 6.82 | 6.97 | +1.75% | 0.56 | 3.03% |
| 2026-01-28 | 6.90 | 6.94 | 6.80 | 6.85 | -0.44% | 0.38 | 2.08% |
| 2026-01-27 | 7.00 | 7.01 | 6.71 | 6.88 | -1.71% | 0.42 | 2.33% |
| 2026-01-26 | 7.00 | 7.02 | 6.89 | 7.00 | +0.72% | 0.44 | 2.37% |
| 2026-01-23 | 6.98 | 6.98 | 6.89 | 6.95 | -0.29% | 0.32 | 1.72% |
| 2026-01-22 | 6.93 | 6.98 | 6.87 | 6.97 | +0.58% | 0.36 | 1.96% |
| 2026-01-21 | 6.83 | 6.94 | 6.76 | 6.93 | +1.02% | 0.38 | 2.09% |
| 2026-01-20 | 6.83 | 6.93 | 6.78 | 6.86 | +0.15% | 0.37 | 2.04% |