鸿合科技 sz.002955
24.49
+1.11%
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 | 24.23 | 24.52 | 23.88 | 24.49 | +1.11% | 0.51 | 1.08% |
| 2026-05-22 | 24.67 | 24.80 | 24.02 | 24.22 | -1.30% | 0.54 | 1.14% |
| 2026-05-21 | 25.19 | 25.48 | 24.44 | 24.54 | -2.54% | 0.62 | 1.28% |
| 2026-05-20 | 25.33 | 25.40 | 24.90 | 25.18 | -0.55% | 0.42 | 0.86% |
| 2026-05-19 | 24.78 | 25.43 | 24.65 | 25.32 | +2.18% | 0.83 | 1.68% |
| 2026-05-18 | 24.38 | 25.19 | 23.84 | 24.78 | +1.39% | 1.02 | 2.13% |
| 2026-05-15 | 24.63 | 25.15 | 24.28 | 24.44 | -0.77% | 0.57 | 1.19% |
| 2026-05-14 | 24.77 | 25.01 | 24.44 | 24.63 | -0.61% | 0.70 | 1.44% |
| 2026-05-13 | 25.25 | 25.25 | 24.67 | 24.78 | -1.63% | 0.82 | 1.69% |
| 2026-05-12 | 25.30 | 25.80 | 25.05 | 25.19 | -1.18% | 0.78 | 1.58% |
| 2026-05-11 | 25.20 | 25.66 | 25.07 | 25.49 | +1.19% | 0.85 | 1.72% |
| 2026-05-08 | 25.54 | 25.67 | 24.67 | 25.19 | -1.33% | 0.95 | 1.95% |
| 2026-05-07 | 25.88 | 25.89 | 25.34 | 25.53 | -0.97% | 0.63 | 1.27% |
| 2026-05-06 | 26.00 | 26.26 | 25.68 | 25.78 | -0.19% | 0.75 | 1.48% |
| 2026-04-30 | 25.66 | 26.18 | 25.55 | 25.83 | +1.06% | 0.40 | 0.79% |
| 2026-04-29 | 25.31 | 25.82 | 25.12 | 25.56 | +0.99% | 0.49 | 0.99% |
| 2026-04-28 | 25.40 | 25.80 | 25.18 | 25.31 | -1.75% | 0.52 | 1.05% |
| 2026-04-27 | 25.31 | 25.85 | 24.73 | 25.76 | -0.77% | 0.85 | 1.70% |
| 2026-04-24 | 25.75 | 26.20 | 25.66 | 25.96 | +0.93% | 0.50 | 0.98% |
| 2026-04-23 | 26.69 | 26.69 | 25.63 | 25.72 | -3.13% | 0.78 | 1.54% |