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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.80 | 25.18 | 24.61 | 24.90 | +0.36% | 1.15 | 2.45% |
| 2025-07-22 | 25.04 | 25.10 | 24.63 | 24.81 | -0.92% | 0.91 | 1.95% |
| 2025-07-21 | 25.19 | 25.25 | 24.91 | 25.04 | -0.60% | 0.91 | 1.94% |
| 2025-07-18 | 25.60 | 25.66 | 25.11 | 25.19 | -0.55% | 0.98 | 2.07% |
| 2025-07-17 | 24.39 | 25.50 | 24.32 | 25.33 | +3.85% | 1.96 | 4.17% |
| 2025-07-16 | 24.18 | 24.50 | 24.12 | 24.39 | +0.87% | 0.57 | 1.25% |
| 2025-07-15 | 24.36 | 24.56 | 23.96 | 24.18 | -1.55% | 0.87 | 1.92% |
| 2025-07-14 | 24.40 | 24.93 | 24.40 | 24.56 | +0.57% | 0.73 | 1.57% |
| 2025-07-11 | 24.35 | 24.56 | 24.09 | 24.42 | -0.25% | 0.67 | 1.46% |
| 2025-07-10 | 24.65 | 24.99 | 24.42 | 24.48 | +0.70% | 1.06 | 2.31% |
| 2025-07-09 | 24.60 | 24.75 | 24.28 | 24.31 | -0.41% | 0.57 | 1.24% |
| 2025-07-08 | 24.14 | 24.47 | 24.14 | 24.41 | +0.87% | 0.55 | 1.22% |
| 2025-07-07 | 24.16 | 24.29 | 24.08 | 24.20 | -0.45% | 0.49 | 1.08% |
| 2025-07-04 | 24.80 | 24.85 | 24.30 | 24.31 | -2.05% | 0.91 | 1.98% |
| 2025-07-03 | 24.80 | 25.05 | 24.73 | 24.82 | +0.08% | 0.64 | 1.38% |
| 2025-07-02 | 25.22 | 25.22 | 24.63 | 24.80 | -1.70% | 0.85 | 1.83% |
| 2025-07-01 | 24.60 | 25.58 | 24.48 | 25.23 | +2.69% | 1.51 | 3.23% |
| 2025-06-30 | 24.38 | 24.65 | 24.31 | 24.57 | +1.11% | 0.71 | 1.55% |
| 2025-06-27 | 24.29 | 24.51 | 24.16 | 24.30 | +0.41% | 0.66 | 1.45% |
| 2025-06-26 | 24.51 | 24.62 | 24.15 | 24.20 | -1.02% | 0.88 | 1.93% |