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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.02 | 26.93 | 25.85 | 26.61 | +2.15% | 1.98 | 3.98% |
| 2025-08-19 | 26.21 | 26.58 | 26.03 | 26.05 | -0.57% | 1.26 | 2.57% |
| 2025-08-18 | 26.10 | 26.37 | 26.00 | 26.20 | +0.42% | 1.32 | 2.69% |
| 2025-08-15 | 25.83 | 26.37 | 25.83 | 26.09 | +0.62% | 1.04 | 2.12% |
| 2025-08-14 | 26.41 | 26.45 | 25.63 | 25.93 | -2.08% | 1.59 | 3.25% |
| 2025-08-13 | 26.64 | 26.64 | 26.10 | 26.48 | -0.38% | 2.02 | 4.09% |
| 2025-08-12 | 25.70 | 26.79 | 25.69 | 26.58 | +3.46% | 2.79 | 5.64% |
| 2025-08-11 | 24.65 | 26.29 | 24.65 | 25.69 | +4.05% | 2.15 | 4.48% |
| 2025-08-08 | 24.96 | 25.00 | 24.65 | 24.69 | -1.04% | 0.77 | 1.66% |
| 2025-08-07 | 25.30 | 25.30 | 24.86 | 24.95 | -1.69% | 1.07 | 2.29% |
| 2025-08-06 | 25.30 | 25.49 | 25.09 | 25.38 | +1.20% | 1.16 | 2.46% |
| 2025-08-05 | 25.04 | 25.27 | 24.96 | 25.08 | +0.20% | 0.63 | 1.35% |
| 2025-08-04 | 24.87 | 25.05 | 24.70 | 25.03 | -0.20% | 0.54 | 1.15% |
| 2025-08-01 | 24.99 | 25.35 | 24.77 | 25.08 | +0.93% | 0.69 | 1.46% |
| 2025-07-31 | 25.06 | 25.46 | 24.70 | 24.85 | -0.72% | 0.84 | 1.78% |
| 2025-07-30 | 25.38 | 25.40 | 24.85 | 25.03 | -1.80% | 1.07 | 2.28% |
| 2025-07-29 | 25.40 | 26.12 | 25.30 | 25.49 | +1.43% | 2.09 | 4.34% |
| 2025-07-28 | 25.58 | 25.60 | 25.08 | 25.13 | -0.55% | 0.95 | 2.01% |
| 2025-07-25 | 24.73 | 25.40 | 24.73 | 25.27 | +1.73% | 1.34 | 2.85% |
| 2025-07-24 | 24.90 | 25.03 | 24.67 | 24.84 | -0.24% | 0.68 | 1.46% |