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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.46 | 24.80 | 24.20 | 24.45 | -0.24% | 0.96 | 2.10% |
| 2025-06-24 | 24.33 | 24.75 | 24.33 | 24.51 | +0.86% | 0.88 | 1.92% |
| 2025-06-23 | 24.03 | 24.31 | 23.91 | 24.30 | +0.54% | 0.72 | 1.59% |
| 2025-06-20 | 24.23 | 24.54 | 23.91 | 24.17 | -0.74% | 0.77 | 1.69% |
| 2025-06-19 | 24.86 | 24.98 | 24.20 | 24.35 | -2.01% | 1.09 | 2.37% |
| 2025-06-18 | 25.55 | 25.85 | 24.84 | 24.85 | -2.93% | 1.50 | 3.19% |
| 2025-06-17 | 26.18 | 26.28 | 25.46 | 25.60 | -2.36% | 1.36 | 2.81% |
| 2025-06-16 | 25.83 | 26.39 | 25.25 | 26.22 | +0.08% | 2.15 | 4.43% |
| 2025-06-13 | 26.60 | 26.60 | 25.55 | 26.20 | -1.69% | 3.49 | 7.14% |
| 2025-06-12 | 29.84 | 29.84 | 26.50 | 26.65 | -4.96% | 6.57 | 12.90% |
| 2025-06-11 | 28.04 | 28.04 | 28.04 | 28.04 | +10.00% | 0.63 | 1.21% |
| 2025-06-10 | 25.49 | 25.49 | 25.49 | 25.49 | nan% | nan | nan% |
| 2025-06-09 | 25.49 | 25.49 | 25.49 | 25.49 | nan% | nan | nan% |
| 2025-06-06 | 25.49 | 25.49 | 25.49 | 25.49 | nan% | nan | nan% |
| 2025-06-05 | 25.49 | 25.49 | 25.49 | 25.49 | nan% | nan | nan% |
| 2025-06-04 | 25.10 | 25.85 | 24.66 | 25.49 | +1.19% | 2.36 | 4.97% |
| 2025-06-03 | 25.50 | 25.76 | 24.31 | 25.19 | +0.04% | 3.01 | 6.41% |
| 2025-05-30 | 26.18 | 26.30 | 25.00 | 25.18 | -4.77% | 4.03 | 8.45% |
| 2025-05-29 | 24.36 | 26.44 | 24.36 | 26.44 | +9.98% | 2.11 | 4.31% |
| 2025-05-28 | 24.57 | 24.58 | 23.98 | 24.04 | -1.80% | 1.15 | 2.54% |