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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.35 | 7.49 | 7.28 | 7.48 | +1.49% | 0.73 | 2.54% |
| 2025-08-18 | 7.39 | 7.48 | 7.34 | 7.37 | +0.55% | 0.78 | 2.73% |
| 2025-08-15 | 7.20 | 7.39 | 7.20 | 7.33 | +1.38% | 0.58 | 2.04% |
| 2025-08-14 | 7.48 | 7.50 | 7.19 | 7.23 | -2.95% | 0.74 | 2.60% |
| 2025-08-13 | 7.44 | 7.49 | 7.41 | 7.45 | +0.13% | 0.49 | 1.69% |
| 2025-08-12 | 7.54 | 7.56 | 7.40 | 7.44 | -0.67% | 0.43 | 1.49% |
| 2025-08-11 | 7.42 | 7.52 | 7.39 | 7.49 | +1.22% | 0.62 | 2.13% |
| 2025-08-08 | 7.36 | 7.43 | 7.32 | 7.40 | +0.27% | 0.57 | 2.00% |
| 2025-08-07 | 7.44 | 7.48 | 7.36 | 7.38 | -0.81% | 0.44 | 1.53% |
| 2025-08-06 | 7.43 | 7.47 | 7.36 | 7.44 | +0.68% | 0.63 | 2.20% |
| 2025-08-05 | 7.35 | 7.40 | 7.33 | 7.39 | +0.96% | 0.55 | 1.94% |
| 2025-08-04 | 7.18 | 7.32 | 7.16 | 7.32 | +1.39% | 0.57 | 2.03% |
| 2025-08-01 | 7.05 | 7.22 | 7.05 | 7.22 | +2.12% | 0.58 | 2.10% |
| 2025-07-31 | 7.11 | 7.20 | 7.05 | 7.07 | -1.26% | 0.65 | 2.35% |
| 2025-07-30 | 7.22 | 7.24 | 7.08 | 7.16 | -0.56% | 0.61 | 2.21% |
| 2025-07-29 | 7.29 | 7.32 | 7.14 | 7.20 | -1.10% | 0.56 | 2.02% |
| 2025-07-28 | 7.29 | 7.31 | 7.23 | 7.28 | +0.14% | 0.41 | 1.45% |
| 2025-07-25 | 7.20 | 7.28 | 7.15 | 7.27 | +0.97% | 0.53 | 1.88% |
| 2025-07-24 | 7.12 | 7.23 | 7.12 | 7.20 | +1.12% | 0.58 | 2.10% |
| 2025-07-23 | 7.22 | 7.26 | 7.10 | 7.12 | -1.52% | 0.59 | 2.11% |