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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.50 | 6.73 | 6.47 | 6.66 | +1.52% | 0.57 | 3.21% |
| 2025-12-17 | 6.92 | 6.96 | 6.44 | 6.56 | -0.61% | 0.78 | 4.43% |
| 2025-12-16 | 6.69 | 6.72 | 6.55 | 6.60 | -0.75% | 0.37 | 2.10% |
| 2025-12-15 | 6.53 | 6.78 | 6.45 | 6.65 | +1.37% | 0.40 | 2.25% |
| 2025-12-12 | 6.56 | 6.69 | 6.54 | 6.56 | -0.61% | 0.36 | 2.04% |
| 2025-12-11 | 6.78 | 6.80 | 6.59 | 6.60 | -2.80% | 0.47 | 2.63% |
| 2025-12-10 | 6.89 | 6.96 | 6.77 | 6.79 | -1.74% | 0.45 | 2.45% |
| 2025-12-09 | 6.95 | 7.05 | 6.83 | 6.91 | -0.72% | 0.39 | 2.09% |
| 2025-12-08 | 6.93 | 6.98 | 6.88 | 6.96 | +0.43% | 0.32 | 1.72% |
| 2025-12-05 | 6.81 | 6.94 | 6.73 | 6.93 | +1.91% | 0.34 | 1.88% |
| 2025-12-04 | 6.97 | 7.00 | 6.80 | 6.80 | -2.44% | 0.44 | 2.43% |
| 2025-12-03 | 7.06 | 7.12 | 6.92 | 6.97 | -1.69% | 0.48 | 2.59% |
| 2025-12-02 | 7.17 | 7.19 | 7.01 | 7.09 | -1.25% | 0.42 | 2.23% |
| 2025-12-01 | 7.24 | 7.34 | 7.16 | 7.18 | -0.69% | 0.51 | 2.63% |
| 2025-11-28 | 7.07 | 7.24 | 6.99 | 7.23 | +1.97% | 0.43 | 2.27% |
| 2025-11-27 | 7.04 | 7.12 | 7.00 | 7.09 | +0.85% | 0.39 | 2.05% |
| 2025-11-26 | 7.20 | 7.28 | 7.02 | 7.03 | -2.36% | 0.59 | 3.09% |
| 2025-11-25 | 7.26 | 7.27 | 7.17 | 7.20 | -0.55% | 0.41 | 2.16% |
| 2025-11-24 | 7.11 | 7.30 | 7.11 | 7.24 | +2.26% | 0.54 | 2.81% |
| 2025-11-21 | 7.34 | 7.50 | 7.08 | 7.08 | -3.80% | 0.66 | 3.43% |