鸿特科技 sz.300176
6.39
+1.91%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.35 | 6.47 | 6.21 | 6.39 | +1.91% | 0.84 | 3.43% |
| 2026-05-21 | 6.53 | 6.64 | 6.25 | 6.27 | -3.83% | 0.86 | 3.43% |
| 2026-05-20 | 6.65 | 6.66 | 6.45 | 6.52 | -2.40% | 0.86 | 3.42% |
| 2026-05-19 | 6.68 | 6.75 | 6.58 | 6.68 | +0.60% | 0.67 | 2.60% |
| 2026-05-18 | 6.62 | 6.68 | 6.52 | 6.64 | +0.30% | 0.76 | 2.96% |
| 2026-05-15 | 6.67 | 6.75 | 6.58 | 6.62 | -0.45% | 0.67 | 2.60% |
| 2026-05-14 | 6.80 | 6.83 | 6.64 | 6.65 | -2.21% | 0.76 | 2.93% |
| 2026-05-13 | 6.74 | 6.86 | 6.67 | 6.80 | +0.89% | 0.71 | 2.71% |
| 2026-05-12 | 6.96 | 6.99 | 6.73 | 6.74 | -3.16% | 0.86 | 3.25% |
| 2026-05-11 | 7.06 | 7.07 | 6.89 | 6.96 | -1.00% | 1.04 | 3.85% |
| 2026-05-08 | 6.94 | 7.04 | 6.90 | 7.03 | +1.01% | 0.89 | 3.30% |
| 2026-05-07 | 6.94 | 7.07 | 6.92 | 6.96 | +0.29% | 0.92 | 3.39% |
| 2026-05-06 | 7.00 | 7.03 | 6.89 | 6.94 | +0.14% | 1.10 | 4.07% |
| 2026-04-30 | 6.93 | 7.08 | 6.85 | 6.93 | +0.43% | 1.35 | 5.02% |
| 2026-04-29 | 7.25 | 7.25 | 6.78 | 6.90 | -4.83% | 2.09 | 7.80% |
| 2026-04-28 | 7.29 | 7.32 | 7.21 | 7.25 | -0.55% | 0.88 | 3.12% |
| 2026-04-27 | 7.10 | 7.33 | 7.00 | 7.29 | +2.10% | 0.93 | 3.32% |
| 2026-04-24 | 7.07 | 7.17 | 6.93 | 7.14 | +0.85% | 0.69 | 2.52% |
| 2026-04-23 | 7.16 | 7.20 | 7.02 | 7.08 | -1.12% | 0.70 | 2.55% |
| 2026-04-22 | 7.25 | 7.27 | 7.12 | 7.16 | -1.51% | 0.75 | 2.72% |