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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.82 | 28.96 | 28.43 | 28.72 | -0.35% | 1.14 | 2.02% |
| 2026-01-16 | 29.30 | 29.30 | 28.56 | 28.82 | -0.62% | 1.01 | 1.79% |
| 2026-01-15 | 29.24 | 29.48 | 28.81 | 29.00 | -0.99% | 1.09 | 1.92% |
| 2026-01-14 | 29.45 | 29.82 | 28.88 | 29.29 | -0.10% | 1.47 | 2.55% |
| 2026-01-13 | 30.30 | 30.54 | 29.25 | 29.32 | -3.01% | 1.69 | 2.88% |
| 2026-01-12 | 30.96 | 31.39 | 29.94 | 30.23 | -0.59% | 1.77 | 2.97% |
| 2026-01-09 | 29.74 | 30.50 | 29.55 | 30.41 | +2.12% | 1.34 | 2.28% |
| 2026-01-08 | 29.88 | 30.20 | 29.48 | 29.78 | +0.20% | 1.00 | 1.72% |
| 2026-01-07 | 30.21 | 30.45 | 29.58 | 29.72 | -1.33% | 1.26 | 2.14% |
| 2026-01-06 | 30.51 | 30.67 | 29.98 | 30.12 | -1.28% | 1.21 | 2.05% |
| 2026-01-05 | 30.25 | 31.11 | 30.01 | 30.51 | +0.79% | 1.50 | 2.51% |
| 2025-12-31 | 29.99 | 30.49 | 29.61 | 30.27 | +2.16% | 1.36 | 2.30% |
| 2025-12-30 | 29.91 | 30.01 | 29.52 | 29.63 | 0.00% | 0.79 | 1.36% |
| 2025-12-29 | 29.95 | 30.00 | 29.20 | 29.63 | -1.23% | 1.01 | 1.73% |
| 2025-12-26 | 30.34 | 30.67 | 29.88 | 30.00 | -0.46% | 2.31 | 3.88% |
| 2025-12-25 | 29.61 | 30.31 | 29.31 | 30.14 | +1.65% | 1.22 | 2.09% |
| 2025-12-24 | 29.55 | 29.84 | 29.26 | 29.65 | +0.61% | 0.78 | 1.35% |
| 2025-12-23 | 29.90 | 30.05 | 29.42 | 29.47 | -1.70% | 1.04 | 1.78% |
| 2025-12-22 | 28.67 | 30.49 | 28.50 | 29.98 | +5.49% | 2.24 | 3.81% |
| 2025-12-19 | 28.01 | 28.86 | 28.01 | 28.42 | +1.17% | 0.75 | 1.35% |