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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.89 | 6.90 | 6.79 | 6.86 | +0.29% | 0.69 | 2.62% |
| 2026-01-15 | 6.82 | 6.90 | 6.77 | 6.84 | 0.00% | 0.61 | 2.31% |
| 2026-01-14 | 6.91 | 6.93 | 6.75 | 6.84 | -0.15% | 0.98 | 3.67% |
| 2026-01-13 | 6.87 | 6.95 | 6.77 | 6.85 | -0.72% | 0.86 | 3.24% |
| 2026-01-12 | 6.79 | 6.90 | 6.76 | 6.90 | +1.92% | 0.94 | 3.56% |
| 2026-01-09 | 6.79 | 6.81 | 6.68 | 6.77 | +0.15% | 0.71 | 2.73% |
| 2026-01-08 | 6.67 | 6.79 | 6.60 | 6.76 | +1.20% | 0.70 | 2.70% |
| 2026-01-07 | 6.79 | 6.82 | 6.68 | 6.68 | -1.62% | 0.65 | 2.49% |
| 2026-01-06 | 6.67 | 6.90 | 6.66 | 6.79 | +1.80% | 1.02 | 3.88% |
| 2026-01-05 | 6.66 | 6.77 | 6.61 | 6.67 | 0.00% | 0.76 | 2.91% |
| 2025-12-31 | 6.65 | 6.69 | 6.54 | 6.67 | +0.45% | 0.43 | 1.66% |
| 2025-12-30 | 6.68 | 6.73 | 6.60 | 6.64 | -1.34% | 0.43 | 1.67% |
| 2025-12-29 | 6.75 | 6.79 | 6.64 | 6.73 | 0.00% | 0.44 | 1.71% |
| 2025-12-26 | 6.74 | 6.84 | 6.68 | 6.73 | -0.30% | 0.52 | 1.97% |
| 2025-12-25 | 6.67 | 6.77 | 6.64 | 6.75 | +1.35% | 0.38 | 1.48% |
| 2025-12-24 | 6.59 | 6.68 | 6.55 | 6.66 | +1.06% | 0.31 | 1.21% |
| 2025-12-23 | 6.66 | 6.69 | 6.55 | 6.59 | -1.20% | 0.32 | 1.23% |
| 2025-12-22 | 6.72 | 6.75 | 6.65 | 6.67 | -0.60% | 0.35 | 1.36% |
| 2025-12-19 | 6.55 | 6.72 | 6.55 | 6.71 | +2.13% | 0.48 | 1.85% |
| 2025-12-18 | 6.37 | 6.60 | 6.36 | 6.57 | +2.50% | 0.59 | 2.32% |