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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.23 | 26.95 | 25.21 | 26.55 | +5.27% | 1.55 | 3.01% |
| 2026-04-21 | 25.11 | 25.39 | 25.02 | 25.22 | -0.24% | 0.45 | 0.91% |
| 2026-04-20 | 25.26 | 25.59 | 25.02 | 25.28 | -0.20% | 0.64 | 1.30% |
| 2026-04-17 | 25.51 | 25.51 | 25.05 | 25.33 | -0.20% | 0.45 | 0.92% |
| 2026-04-16 | 25.10 | 25.52 | 24.99 | 25.38 | +1.08% | 0.41 | 0.84% |
| 2026-04-15 | 25.71 | 25.96 | 25.05 | 25.11 | -2.86% | 0.72 | 1.45% |
| 2026-04-14 | 25.98 | 26.40 | 25.70 | 25.85 | +0.74% | 0.55 | 1.08% |
| 2026-04-13 | 25.61 | 25.84 | 25.29 | 25.66 | -1.08% | 0.49 | 0.98% |
| 2026-04-10 | 25.82 | 26.25 | 25.70 | 25.94 | +1.09% | 0.50 | 0.98% |
| 2026-04-09 | 26.32 | 26.46 | 25.60 | 25.66 | -3.21% | 0.62 | 1.23% |
| 2026-04-08 | 26.09 | 27.24 | 25.71 | 26.51 | +2.55% | 1.15 | 2.22% |
| 2026-04-07 | 26.38 | 26.39 | 25.58 | 25.85 | +0.74% | 0.39 | 0.76% |
| 2026-04-03 | 26.29 | 26.50 | 25.61 | 25.66 | -2.40% | 0.34 | 0.66% |
| 2026-04-02 | 26.40 | 26.62 | 26.18 | 26.29 | -0.79% | 0.34 | 0.66% |
| 2026-04-01 | 26.61 | 26.71 | 26.31 | 26.50 | +0.76% | 0.40 | 0.78% |
| 2026-03-31 | 26.70 | 26.75 | 26.22 | 26.30 | -1.28% | 0.56 | 1.08% |
| 2026-03-30 | 25.57 | 26.84 | 25.54 | 26.64 | +3.06% | 1.09 | 2.10% |
| 2026-03-27 | 24.68 | 26.03 | 24.65 | 25.85 | +3.32% | 0.71 | 1.42% |
| 2026-03-26 | 25.50 | 25.83 | 24.93 | 25.02 | -2.30% | 0.56 | 1.13% |
| 2026-03-25 | 25.36 | 25.85 | 25.16 | 25.61 | +1.11% | 0.64 | 1.28% |