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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.08 | 27.26 | 26.75 | 27.17 | +0.37% | 0.64 | 1.21% |
| 2025-10-22 | 26.70 | 27.44 | 26.46 | 27.07 | +1.35% | 0.85 | 1.59% |
| 2025-10-21 | 26.30 | 26.98 | 26.07 | 26.71 | +1.71% | 0.86 | 1.65% |
| 2025-10-20 | 25.95 | 26.30 | 25.86 | 26.26 | +2.18% | 0.86 | 1.69% |
| 2025-10-17 | 26.33 | 26.33 | 25.61 | 25.70 | -1.83% | 0.72 | 1.41% |
| 2025-10-16 | 26.65 | 26.77 | 26.14 | 26.18 | -1.13% | 0.63 | 1.22% |
| 2025-10-15 | 26.18 | 27.17 | 26.10 | 26.48 | +1.96% | 1.13 | 2.15% |
| 2025-10-14 | 27.23 | 27.38 | 25.90 | 25.97 | -3.81% | 1.68 | 3.25% |
| 2025-10-13 | 26.95 | 27.96 | 25.62 | 27.00 | -2.46% | 1.41 | 2.68% |
| 2025-10-10 | 28.01 | 28.04 | 27.24 | 27.68 | +0.33% | 1.25 | 2.32% |
| 2025-10-09 | 28.81 | 28.93 | 27.27 | 27.59 | -4.03% | 1.59 | 2.92% |
| 2025-09-30 | 28.99 | 29.50 | 28.75 | 28.75 | -0.38% | 1.03 | 1.81% |
| 2025-09-29 | 29.08 | 29.45 | 28.36 | 28.86 | -1.10% | 1.23 | 2.17% |
| 2025-09-26 | 29.13 | 30.17 | 28.95 | 29.18 | -0.48% | 1.47 | 2.54% |
| 2025-09-25 | 30.46 | 30.46 | 29.30 | 29.32 | -4.03% | 1.73 | 2.95% |
| 2025-09-24 | 29.88 | 30.71 | 29.80 | 30.55 | +2.52% | 2.07 | 3.47% |
| 2025-09-23 | 29.16 | 29.81 | 28.78 | 29.80 | +2.23% | 1.34 | 2.34% |
| 2025-09-22 | 29.10 | 29.55 | 28.90 | 29.15 | -0.27% | 0.79 | 1.38% |
| 2025-09-19 | 29.20 | 29.60 | 28.95 | 29.23 | +0.45% | 1.30 | 2.27% |
| 2025-09-18 | 30.40 | 30.42 | 28.86 | 29.10 | -4.56% | 2.67 | 4.59% |