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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.79 | 31.35 | 30.30 | 30.49 | -0.94% | 1.81 | 3.00% |
| 2025-09-16 | 30.20 | 30.98 | 29.96 | 30.78 | +1.12% | 1.70 | 2.83% |
| 2025-09-15 | 30.66 | 31.27 | 29.60 | 30.44 | -0.85% | 2.21 | 3.72% |
| 2025-09-12 | 29.84 | 31.13 | 29.55 | 30.70 | +3.19% | 3.14 | 5.24% |
| 2025-09-11 | 28.73 | 29.83 | 27.93 | 29.75 | +3.33% | 2.40 | 4.19% |
| 2025-09-10 | 28.88 | 28.92 | 28.23 | 28.79 | 0.00% | 1.42 | 2.53% |
| 2025-09-09 | 29.28 | 29.50 | 28.48 | 28.79 | -1.64% | 1.69 | 2.99% |
| 2025-09-08 | 29.76 | 29.87 | 28.20 | 29.27 | -0.78% | 4.15 | 7.22% |
| 2025-09-05 | 26.71 | 29.50 | 26.70 | 29.50 | +9.99% | 3.55 | 6.35% |
| 2025-09-04 | 27.50 | 27.67 | 26.40 | 26.82 | -0.52% | 2.17 | 4.07% |
| 2025-09-03 | 27.03 | 27.32 | 26.57 | 26.96 | 0.00% | 1.19 | 2.25% |
| 2025-09-02 | 26.60 | 27.56 | 25.95 | 26.96 | +0.41% | 2.26 | 4.29% |
| 2025-09-01 | 27.27 | 27.39 | 26.65 | 26.85 | -1.54% | 1.14 | 2.17% |
| 2025-08-29 | 27.14 | 27.49 | 26.53 | 27.27 | -0.84% | 1.61 | 3.02% |
| 2025-08-28 | 27.27 | 27.95 | 26.23 | 27.50 | +3.11% | 2.48 | 4.65% |
| 2025-08-27 | 27.27 | 27.50 | 26.62 | 26.67 | -2.77% | 1.97 | 3.70% |
| 2025-08-26 | 26.66 | 27.43 | 26.42 | 27.43 | +2.20% | 1.89 | 3.72% |
| 2025-08-25 | 26.89 | 26.97 | 26.50 | 26.84 | 0.00% | 1.64 | 3.27% |
| 2025-08-22 | 26.40 | 26.90 | 26.34 | 26.84 | +1.67% | 1.77 | 3.54% |
| 2025-08-21 | 26.75 | 26.80 | 26.27 | 26.40 | -0.79% | 1.14 | 2.31% |