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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.65 | 6.89 | 6.61 | 6.88 | +4.23% | 0.80 | 3.04% |
| 2025-06-23 | 6.36 | 6.61 | 6.36 | 6.60 | +2.48% | 0.38 | 1.51% |
| 2025-06-20 | 6.49 | 6.63 | 6.41 | 6.44 | -0.77% | 0.45 | 1.77% |
| 2025-06-19 | 6.68 | 6.74 | 6.46 | 6.49 | -3.27% | 0.49 | 1.92% |
| 2025-06-18 | 6.73 | 6.74 | 6.63 | 6.71 | -0.30% | 0.32 | 1.24% |
| 2025-06-17 | 6.73 | 6.80 | 6.66 | 6.73 | -0.15% | 0.44 | 1.68% |
| 2025-06-16 | 6.67 | 6.82 | 6.66 | 6.74 | +0.45% | 0.48 | 1.81% |
| 2025-06-13 | 6.86 | 6.88 | 6.66 | 6.71 | -2.75% | 0.63 | 2.42% |
| 2025-06-12 | 6.82 | 6.94 | 6.74 | 6.90 | +1.17% | 0.65 | 2.44% |
| 2025-06-11 | 6.71 | 6.87 | 6.70 | 6.82 | +1.63% | 0.55 | 2.06% |
| 2025-06-10 | 6.81 | 6.82 | 6.60 | 6.71 | -1.17% | 0.53 | 2.05% |
| 2025-06-09 | 6.73 | 6.80 | 6.70 | 6.79 | +1.19% | 0.47 | 1.80% |
| 2025-06-06 | 6.65 | 6.73 | 6.61 | 6.71 | +0.75% | 0.57 | 2.19% |
| 2025-06-05 | 6.71 | 6.71 | 6.63 | 6.66 | -0.15% | 0.50 | 1.94% |
| 2025-06-04 | 6.72 | 6.74 | 6.65 | 6.67 | 0.00% | 0.37 | 1.42% |
| 2025-06-03 | 6.56 | 6.77 | 6.51 | 6.67 | +1.67% | 0.62 | 2.38% |
| 2025-05-30 | 6.73 | 6.73 | 6.52 | 6.56 | -2.37% | 0.54 | 2.13% |
| 2025-05-29 | 6.56 | 6.77 | 6.56 | 6.72 | +2.43% | 0.52 | 2.00% |
| 2025-05-28 | 6.58 | 6.70 | 6.53 | 6.56 | -0.45% | 0.39 | 1.54% |
| 2025-05-27 | 6.59 | 6.61 | 6.48 | 6.59 | +0.15% | 0.33 | 1.29% |