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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.81 | 7.96 | 7.73 | 7.85 | +0.38% | 1.72 | 5.66% |
| 2026-02-12 | 7.76 | 8.01 | 7.71 | 7.82 | +0.39% | 2.52 | 8.25% |
| 2026-02-11 | 7.69 | 7.94 | 7.65 | 7.79 | +1.17% | 2.03 | 6.70% |
| 2026-02-10 | 7.77 | 7.84 | 7.68 | 7.70 | -1.91% | 2.36 | 7.86% |
| 2026-02-09 | 7.92 | 7.95 | 7.77 | 7.85 | 0.00% | 2.31 | 7.60% |
| 2026-02-06 | 7.70 | 8.17 | 7.65 | 7.85 | -0.38% | 3.41 | 11.13% |
| 2026-02-05 | 7.59 | 7.99 | 7.54 | 7.88 | +2.74% | 3.98 | 13.12% |
| 2026-02-04 | 7.50 | 7.93 | 7.49 | 7.67 | +1.99% | 3.23 | 10.80% |
| 2026-02-03 | 7.70 | 7.73 | 7.47 | 7.52 | -0.79% | 2.80 | 9.56% |
| 2026-02-02 | 7.52 | 7.85 | 7.46 | 7.58 | +0.80% | 3.55 | 11.92% |
| 2026-01-30 | 7.21 | 7.63 | 7.18 | 7.52 | +2.45% | 3.95 | 13.64% |
| 2026-01-29 | 7.21 | 7.80 | 7.21 | 7.34 | +5.31% | 4.72 | 16.27% |
| 2026-01-28 | 7.06 | 7.10 | 6.94 | 6.97 | -1.27% | 0.63 | 2.31% |
| 2026-01-27 | 7.10 | 7.13 | 6.86 | 7.06 | -0.70% | 0.81 | 3.00% |
| 2026-01-26 | 7.25 | 7.28 | 7.02 | 7.11 | -1.25% | 1.01 | 3.67% |
| 2026-01-23 | 7.12 | 7.21 | 7.09 | 7.20 | +1.27% | 0.98 | 3.52% |
| 2026-01-22 | 7.00 | 7.12 | 6.99 | 7.11 | +1.43% | 0.77 | 2.82% |
| 2026-01-21 | 6.94 | 7.04 | 6.85 | 7.01 | +0.86% | 0.72 | 2.67% |
| 2026-01-20 | 6.99 | 7.02 | 6.90 | 6.95 | -0.29% | 0.70 | 2.61% |
| 2026-01-19 | 6.86 | 7.01 | 6.84 | 6.97 | +1.60% | 0.83 | 3.10% |