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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.48 | 6.63 | 6.46 | 6.58 | +1.07% | 0.31 | 1.22% |
| 2025-05-23 | 6.61 | 6.72 | 6.50 | 6.51 | -1.51% | 0.52 | 2.01% |
| 2025-05-22 | 6.66 | 6.78 | 6.59 | 6.61 | -1.49% | 0.51 | 1.97% |
| 2025-05-21 | 6.80 | 6.80 | 6.62 | 6.71 | -1.17% | 0.46 | 1.77% |
| 2025-05-20 | 6.71 | 6.80 | 6.63 | 6.79 | +1.19% | 0.59 | 2.26% |
| 2025-05-19 | 6.62 | 6.72 | 6.52 | 6.71 | +1.20% | 0.44 | 1.72% |
| 2025-05-16 | 6.56 | 6.69 | 6.55 | 6.63 | +1.06% | 0.46 | 1.79% |
| 2025-05-15 | 6.60 | 6.64 | 6.48 | 6.56 | -1.05% | 0.36 | 1.40% |
| 2025-05-14 | 6.67 | 6.72 | 6.54 | 6.63 | -0.60% | 0.53 | 2.05% |
| 2025-05-13 | 6.77 | 6.85 | 6.64 | 6.67 | -0.89% | 0.81 | 3.08% |
| 2025-05-12 | 6.61 | 6.89 | 6.56 | 6.73 | +2.58% | 0.79 | 3.01% |
| 2025-05-09 | 6.65 | 6.71 | 6.50 | 6.56 | -1.79% | 0.48 | 1.87% |
| 2025-05-08 | 6.51 | 6.70 | 6.45 | 6.68 | +2.29% | 0.68 | 2.65% |
| 2025-05-07 | 6.75 | 6.80 | 5.99 | 6.53 | -1.06% | 0.89 | 3.48% |
| 2025-05-06 | 6.47 | 6.61 | 6.40 | 6.60 | +2.79% | 0.45 | 1.75% |