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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.20 | 27.43 | 26.88 | 27.03 | -0.37% | 0.48 | 0.91% |
| 2025-11-19 | 27.90 | 27.90 | 26.82 | 27.13 | -2.55% | 0.69 | 1.29% |
| 2025-11-18 | 28.03 | 28.38 | 27.68 | 27.84 | -0.64% | 0.75 | 1.36% |
| 2025-11-17 | 27.72 | 28.36 | 27.70 | 28.02 | +0.21% | 0.75 | 1.37% |
| 2025-11-14 | 27.12 | 28.78 | 26.50 | 27.96 | +2.79% | 1.52 | 2.77% |
| 2025-11-13 | 26.50 | 27.30 | 26.00 | 27.20 | +2.56% | 1.04 | 1.99% |
| 2025-11-12 | 26.93 | 27.03 | 26.28 | 26.52 | -1.60% | 0.59 | 1.13% |
| 2025-11-11 | 27.41 | 27.51 | 26.80 | 26.95 | -1.71% | 0.66 | 1.24% |
| 2025-11-10 | 27.28 | 27.59 | 27.25 | 27.42 | +0.44% | 0.69 | 1.28% |
| 2025-11-07 | 27.70 | 27.84 | 27.22 | 27.30 | -1.90% | 0.67 | 1.25% |
| 2025-11-06 | 27.99 | 28.74 | 27.66 | 27.83 | -0.50% | 1.01 | 1.83% |
| 2025-11-05 | 26.81 | 28.36 | 26.81 | 27.97 | +2.08% | 1.38 | 2.54% |
| 2025-11-04 | 27.13 | 27.79 | 27.04 | 27.40 | +1.33% | 1.40 | 2.60% |
| 2025-11-03 | 29.62 | 29.62 | 26.92 | 27.04 | -9.60% | 3.60 | 6.69% |
| 2025-10-31 | 27.99 | 29.97 | 27.99 | 29.91 | +6.94% | 3.47 | 6.03% |
| 2025-10-30 | 28.05 | 28.80 | 27.62 | 27.97 | +0.47% | 1.64 | 2.97% |
| 2025-10-29 | 27.84 | 28.02 | 27.35 | 27.84 | 0.00% | 0.71 | 1.30% |
| 2025-10-28 | 27.63 | 28.35 | 27.45 | 27.84 | +0.29% | 1.02 | 1.87% |
| 2025-10-27 | 27.71 | 28.69 | 27.71 | 27.76 | +0.43% | 0.81 | 1.48% |
| 2025-10-24 | 27.50 | 27.70 | 27.20 | 27.64 | +1.73% | 0.73 | 1.35% |