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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.50 | 25.55 | 24.39 | 25.33 | +5.50% | 1.21 | 2.46% |
| 2026-03-23 | 24.45 | 24.75 | 23.65 | 24.01 | -2.68% | 0.83 | 1.75% |
| 2026-03-20 | 25.50 | 25.74 | 24.59 | 24.67 | -2.57% | 0.65 | 1.32% |
| 2026-03-19 | 25.25 | 25.65 | 25.25 | 25.32 | -1.36% | 0.47 | 0.94% |
| 2026-03-18 | 26.50 | 27.50 | 25.18 | 25.67 | -1.16% | 0.94 | 1.85% |
| 2026-03-17 | 26.50 | 26.55 | 25.97 | 25.97 | -1.55% | 0.37 | 0.71% |
| 2026-03-16 | 25.98 | 26.50 | 25.79 | 26.38 | +1.62% | 0.46 | 0.90% |
| 2026-03-13 | 26.00 | 26.39 | 25.86 | 25.96 | -0.65% | 0.32 | 0.63% |
| 2026-03-12 | 26.61 | 26.61 | 26.06 | 26.13 | -1.66% | 0.36 | 0.69% |
| 2026-03-11 | 26.88 | 26.99 | 26.49 | 26.57 | -0.93% | 0.43 | 0.82% |
| 2026-03-10 | 25.99 | 27.19 | 25.99 | 26.82 | +3.71% | 0.82 | 1.56% |
| 2026-03-09 | 25.78 | 26.07 | 25.16 | 25.86 | -0.46% | 0.50 | 1.00% |
| 2026-03-06 | 26.23 | 26.25 | 25.84 | 25.98 | -1.07% | 0.43 | 0.84% |
| 2026-03-05 | 25.73 | 26.35 | 25.62 | 26.26 | +3.47% | 0.61 | 1.19% |
| 2026-03-04 | 25.40 | 25.69 | 25.16 | 25.38 | -1.05% | 0.54 | 1.08% |
| 2026-03-03 | 26.66 | 26.80 | 25.58 | 25.65 | -3.39% | 0.73 | 1.43% |
| 2026-03-02 | 27.18 | 27.18 | 26.34 | 26.55 | -3.35% | 0.86 | 1.65% |
| 2026-02-27 | 27.70 | 27.70 | 27.22 | 27.47 | -0.83% | 0.68 | 1.26% |
| 2026-02-26 | 27.79 | 27.88 | 27.36 | 27.70 | 0.00% | 0.55 | 1.01% |
| 2026-02-25 | 27.31 | 27.90 | 27.27 | 27.70 | +1.50% | 0.70 | 1.30% |