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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.21 | 28.50 | 27.61 | 28.09 | -0.74% | 0.70 | 1.26% |
| 2025-12-17 | 28.57 | 28.59 | 27.50 | 28.30 | -0.35% | 0.89 | 1.61% |
| 2025-12-16 | 29.00 | 29.67 | 28.33 | 28.40 | -2.07% | 0.81 | 1.43% |
| 2025-12-15 | 29.55 | 29.85 | 28.92 | 29.00 | -2.68% | 1.11 | 1.93% |
| 2025-12-12 | 29.66 | 29.90 | 29.41 | 29.80 | +0.07% | 0.98 | 1.68% |
| 2025-12-11 | 28.98 | 30.39 | 28.69 | 29.78 | +3.12% | 1.99 | 3.39% |
| 2025-12-10 | 29.09 | 29.33 | 28.57 | 28.88 | -1.20% | 0.90 | 1.59% |
| 2025-12-09 | 28.99 | 29.48 | 28.91 | 29.23 | +0.52% | 0.93 | 1.62% |
| 2025-12-08 | 29.14 | 30.80 | 28.99 | 29.08 | +0.69% | 1.88 | 3.23% |
| 2025-12-05 | 29.25 | 29.34 | 28.28 | 28.88 | -1.60% | 1.65 | 2.93% |
| 2025-12-04 | 27.72 | 30.25 | 27.57 | 29.35 | +5.54% | 3.21 | 5.60% |
| 2025-12-03 | 27.90 | 28.60 | 27.76 | 27.81 | -0.64% | 1.19 | 2.16% |
| 2025-12-02 | 28.36 | 29.19 | 27.53 | 27.99 | +0.50% | 1.19 | 2.16% |
| 2025-12-01 | 27.84 | 28.38 | 27.52 | 27.85 | +0.04% | 0.93 | 1.70% |
| 2025-11-28 | 27.28 | 28.08 | 27.27 | 27.84 | +1.31% | 0.68 | 1.24% |
| 2025-11-27 | 27.74 | 27.76 | 27.25 | 27.48 | -0.94% | 0.74 | 1.38% |
| 2025-11-26 | 27.46 | 28.36 | 26.99 | 27.74 | +1.61% | 1.44 | 2.64% |
| 2025-11-25 | 27.02 | 27.73 | 26.69 | 27.30 | +1.64% | 0.75 | 1.40% |
| 2025-11-24 | 26.30 | 27.05 | 26.02 | 26.86 | +2.17% | 0.61 | 1.16% |
| 2025-11-21 | 27.03 | 27.50 | 26.23 | 26.29 | -2.74% | 0.92 | 1.74% |