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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.26 | 7.31 | 7.19 | 7.23 | -0.69% | 0.61 | 2.19% |
| 2025-07-21 | 7.18 | 7.35 | 7.15 | 7.28 | +1.53% | 0.66 | 2.35% |
| 2025-07-18 | 7.18 | 7.20 | 7.12 | 7.17 | 0.00% | 0.39 | 1.40% |
| 2025-07-17 | 7.12 | 7.20 | 7.08 | 7.17 | +0.84% | 0.63 | 2.28% |
| 2025-07-16 | 7.06 | 7.14 | 7.02 | 7.11 | +0.99% | 0.54 | 1.96% |
| 2025-07-15 | 7.10 | 7.17 | 6.96 | 7.04 | -1.12% | 0.56 | 2.07% |
| 2025-07-14 | 7.03 | 7.12 | 7.03 | 7.12 | +0.85% | 0.53 | 1.94% |
| 2025-07-11 | 7.07 | 7.09 | 6.99 | 7.06 | 0.00% | 0.43 | 1.58% |
| 2025-07-10 | 7.03 | 7.07 | 6.99 | 7.06 | +0.28% | 0.44 | 1.63% |
| 2025-07-09 | 7.06 | 7.11 | 7.00 | 7.04 | -0.14% | 0.52 | 1.89% |
| 2025-07-08 | 7.00 | 7.10 | 7.00 | 7.05 | +1.00% | 0.57 | 2.08% |
| 2025-07-07 | 6.90 | 6.99 | 6.84 | 6.98 | +1.30% | 0.42 | 1.56% |
| 2025-07-04 | 6.91 | 7.01 | 6.87 | 6.89 | -0.58% | 0.53 | 1.98% |
| 2025-07-03 | 6.91 | 6.95 | 6.86 | 6.93 | +0.29% | 0.33 | 1.24% |
| 2025-07-02 | 6.87 | 6.96 | 6.82 | 6.91 | 0.00% | 0.51 | 1.92% |
| 2025-07-01 | 6.98 | 7.04 | 6.86 | 6.91 | -0.43% | 0.58 | 2.14% |
| 2025-06-30 | 6.89 | 6.94 | 6.86 | 6.94 | +0.58% | 0.45 | 1.69% |
| 2025-06-27 | 6.86 | 6.96 | 6.85 | 6.90 | +0.58% | 0.47 | 1.76% |
| 2025-06-26 | 6.93 | 7.01 | 6.82 | 6.86 | -1.01% | 0.55 | 2.07% |
| 2025-06-25 | 6.91 | 6.93 | 6.81 | 6.93 | +0.72% | 0.62 | 2.32% |