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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.24 | 27.50 | 26.87 | 27.29 | +0.96% | 0.51 | 0.96% |
| 2026-02-13 | 27.05 | 27.34 | 26.91 | 27.03 | -0.18% | 0.39 | 0.74% |
| 2026-02-12 | 26.93 | 27.39 | 26.88 | 27.08 | +0.59% | 0.51 | 0.96% |
| 2026-02-11 | 27.39 | 27.39 | 26.85 | 26.92 | -1.57% | 0.57 | 1.07% |
| 2026-02-10 | 27.65 | 27.65 | 27.24 | 27.35 | -0.47% | 0.45 | 0.84% |
| 2026-02-09 | 27.65 | 27.67 | 27.37 | 27.48 | +0.44% | 0.46 | 0.86% |
| 2026-02-06 | 27.38 | 27.88 | 27.11 | 27.36 | -0.69% | 0.45 | 0.84% |
| 2026-02-05 | 27.58 | 27.81 | 27.38 | 27.55 | -0.36% | 0.42 | 0.77% |
| 2026-02-04 | 27.35 | 27.99 | 27.10 | 27.65 | +1.02% | 0.75 | 1.38% |
| 2026-02-03 | 26.97 | 27.40 | 26.70 | 27.37 | +2.24% | 0.61 | 1.15% |
| 2026-02-02 | 26.95 | 27.47 | 26.77 | 26.77 | -1.65% | 0.64 | 1.21% |
| 2026-01-30 | 27.50 | 27.50 | 26.90 | 27.22 | -0.62% | 0.56 | 1.05% |
| 2026-01-29 | 27.28 | 27.70 | 26.89 | 27.39 | +0.37% | 0.89 | 1.65% |
| 2026-01-28 | 27.75 | 27.88 | 27.23 | 27.29 | -1.23% | 0.57 | 1.05% |
| 2026-01-27 | 27.97 | 28.00 | 27.24 | 27.63 | -1.11% | 0.74 | 1.36% |
| 2026-01-26 | 28.39 | 28.40 | 27.54 | 27.94 | -1.24% | 1.29 | 2.36% |
| 2026-01-23 | 28.24 | 28.41 | 27.90 | 28.29 | +0.46% | 1.02 | 1.85% |
| 2026-01-22 | 28.26 | 28.29 | 27.82 | 28.16 | +0.21% | 0.89 | 1.61% |
| 2026-01-21 | 27.89 | 28.10 | 27.58 | 28.10 | +0.39% | 0.86 | 1.57% |
| 2026-01-20 | 28.72 | 28.88 | 27.83 | 27.99 | -2.54% | 1.48 | 2.68% |