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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.09 | 7.10 | 6.65 | 6.71 | -6.42% | 1.28 | 4.78% |
| 2026-03-20 | 7.40 | 7.49 | 7.15 | 7.17 | -2.98% | 1.01 | 3.60% |
| 2026-03-19 | 7.55 | 7.57 | 7.37 | 7.39 | -2.63% | 0.85 | 2.95% |
| 2026-03-18 | 7.37 | 7.59 | 7.37 | 7.59 | +3.12% | 0.82 | 2.83% |
| 2026-03-17 | 7.61 | 7.63 | 7.33 | 7.36 | -2.77% | 0.82 | 2.84% |
| 2026-03-16 | 7.63 | 7.64 | 7.48 | 7.57 | +0.13% | 0.78 | 2.66% |
| 2026-03-13 | 7.63 | 7.75 | 7.53 | 7.56 | -1.31% | 0.95 | 3.20% |
| 2026-03-12 | 7.79 | 7.79 | 7.62 | 7.66 | -1.29% | 1.13 | 3.79% |
| 2026-03-11 | 7.96 | 7.96 | 7.71 | 7.76 | -2.27% | 1.31 | 4.33% |
| 2026-03-10 | 7.88 | 7.98 | 7.82 | 7.94 | +1.53% | 1.31 | 4.28% |
| 2026-03-09 | 7.73 | 7.85 | 7.63 | 7.82 | -0.64% | 1.35 | 4.51% |
| 2026-03-06 | 7.75 | 7.88 | 7.65 | 7.87 | +1.29% | 1.42 | 4.68% |
| 2026-03-05 | 7.63 | 8.03 | 7.60 | 7.77 | +3.32% | 2.09 | 6.89% |
| 2026-03-04 | 7.30 | 7.59 | 7.23 | 7.52 | +1.62% | 1.37 | 4.72% |
| 2026-03-03 | 7.84 | 7.84 | 7.35 | 7.40 | -5.01% | 2.04 | 6.99% |
| 2026-03-02 | 7.70 | 7.90 | 7.61 | 7.79 | -1.77% | 1.93 | 6.44% |
| 2026-02-27 | 7.97 | 7.97 | 7.81 | 7.93 | -1.73% | 2.06 | 6.75% |
| 2026-02-26 | 8.18 | 8.20 | 7.90 | 8.07 | -2.06% | 2.92 | 9.42% |
| 2026-02-25 | 8.00 | 8.35 | 7.97 | 8.24 | +2.62% | 3.38 | 10.62% |
| 2026-02-24 | 7.91 | 8.10 | 7.80 | 8.03 | +2.29% | 2.52 | 8.14% |