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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.32 | 7.34 | 7.21 | 7.27 | -1.09% | 0.66 | 2.35% |
| 2026-04-20 | 7.30 | 7.39 | 7.27 | 7.35 | +0.68% | 0.89 | 3.12% |
| 2026-04-17 | 7.34 | 7.37 | 7.22 | 7.30 | -0.95% | 0.87 | 3.07% |
| 2026-04-16 | 7.19 | 7.40 | 7.11 | 7.37 | +3.08% | 0.97 | 3.43% |
| 2026-04-15 | 7.27 | 7.28 | 7.12 | 7.15 | -0.83% | 0.66 | 2.37% |
| 2026-04-14 | 7.26 | 7.26 | 7.13 | 7.21 | +0.28% | 0.56 | 2.02% |
| 2026-04-13 | 7.28 | 7.28 | 7.11 | 7.19 | -1.10% | 0.70 | 2.52% |
| 2026-04-10 | 7.30 | 7.36 | 7.21 | 7.27 | +0.83% | 0.64 | 2.25% |
| 2026-04-09 | 7.30 | 7.33 | 7.15 | 7.21 | -1.50% | 0.73 | 2.61% |
| 2026-04-08 | 7.20 | 7.33 | 7.18 | 7.32 | +3.83% | 1.00 | 3.56% |
| 2026-04-07 | 6.90 | 7.09 | 6.85 | 7.05 | +2.17% | 0.63 | 2.33% |
| 2026-04-03 | 7.09 | 7.10 | 6.83 | 6.90 | -2.82% | 0.90 | 3.36% |
| 2026-04-02 | 7.11 | 7.21 | 7.05 | 7.10 | -0.56% | 0.86 | 3.13% |
| 2026-04-01 | 7.19 | 7.26 | 7.08 | 7.14 | +1.13% | 0.60 | 2.18% |
| 2026-03-31 | 7.12 | 7.26 | 7.05 | 7.06 | -0.42% | 0.78 | 2.81% |
| 2026-03-30 | 7.03 | 7.12 | 6.93 | 7.09 | +0.71% | 0.63 | 2.31% |
| 2026-03-27 | 6.88 | 7.12 | 6.84 | 7.04 | +0.72% | 0.72 | 2.63% |
| 2026-03-26 | 7.22 | 7.24 | 6.92 | 6.99 | -2.65% | 1.03 | 3.78% |
| 2026-03-25 | 6.96 | 7.28 | 6.94 | 7.18 | +3.16% | 1.24 | 4.50% |
| 2026-03-24 | 6.90 | 7.04 | 6.69 | 6.96 | +3.73% | 1.19 | 4.51% |