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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.75 | 25.93 | 24.16 | 24.48 | -5.56% | 2.18 | 4.73% |
| 2025-05-26 | 25.29 | 26.00 | 25.21 | 25.92 | +2.45% | 1.14 | 2.38% |
| 2025-05-23 | 25.74 | 26.06 | 25.26 | 25.30 | -2.58% | 0.87 | 1.82% |
| 2025-05-22 | 25.71 | 26.48 | 25.71 | 25.97 | +0.23% | 1.36 | 2.78% |
| 2025-05-21 | 25.83 | 26.00 | 25.50 | 25.91 | -0.38% | 0.72 | 1.50% |
| 2025-05-20 | 25.60 | 26.12 | 25.26 | 26.01 | +1.64% | 1.17 | 2.42% |
| 2025-05-19 | 24.96 | 26.02 | 24.96 | 25.59 | +1.95% | 1.44 | 3.01% |
| 2025-05-16 | 23.61 | 25.33 | 23.28 | 25.10 | +6.36% | 2.13 | 4.63% |
| 2025-05-15 | 25.16 | 25.30 | 23.35 | 23.60 | -6.98% | 3.00 | 6.70% |
| 2025-05-14 | 26.16 | 26.50 | 25.20 | 25.37 | -3.76% | 1.86 | 3.84% |
| 2025-05-13 | 26.40 | 26.90 | 25.66 | 26.36 | +3.37% | 2.09 | 4.27% |
| 2025-05-12 | 26.00 | 26.20 | 25.22 | 25.50 | -1.28% | 1.23 | 2.57% |
| 2025-05-09 | 25.40 | 25.92 | 25.16 | 25.83 | +2.01% | 1.43 | 2.98% |
| 2025-05-08 | 24.85 | 25.76 | 24.80 | 25.32 | +0.84% | 1.41 | 2.96% |
| 2025-05-07 | 24.88 | 25.20 | 24.20 | 25.11 | +1.05% | 1.58 | 3.41% |
| 2025-05-06 | 23.88 | 24.89 | 23.88 | 24.85 | +4.06% | 1.44 | 3.14% |