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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.41 | 6.49 | 6.27 | 6.41 | -0.31% | 0.53 | 2.17% |
| 2025-12-16 | 6.52 | 6.58 | 6.39 | 6.43 | -1.83% | 0.42 | 1.68% |
| 2025-12-15 | 6.53 | 6.59 | 6.42 | 6.55 | +0.15% | 0.50 | 1.99% |
| 2025-12-12 | 6.60 | 6.69 | 6.51 | 6.54 | -0.76% | 0.58 | 2.26% |
| 2025-12-11 | 6.80 | 6.83 | 6.59 | 6.59 | -2.95% | 0.60 | 2.34% |
| 2025-12-10 | 6.86 | 6.92 | 6.78 | 6.79 | -1.16% | 0.53 | 2.00% |
| 2025-12-09 | 6.93 | 6.98 | 6.86 | 6.87 | -1.01% | 0.42 | 1.57% |
| 2025-12-08 | 6.98 | 6.99 | 6.92 | 6.94 | +0.29% | 0.48 | 1.77% |
| 2025-12-05 | 6.79 | 6.93 | 6.73 | 6.92 | +1.62% | 0.39 | 1.48% |
| 2025-12-04 | 6.86 | 6.90 | 6.74 | 6.81 | -0.87% | 0.41 | 1.56% |
| 2025-12-03 | 6.90 | 6.97 | 6.84 | 6.87 | -0.72% | 0.50 | 1.86% |
| 2025-12-02 | 6.90 | 6.95 | 6.81 | 6.92 | 0.00% | 0.60 | 2.23% |
| 2025-12-01 | 6.86 | 7.01 | 6.84 | 6.92 | +0.87% | 0.61 | 2.27% |
| 2025-11-28 | 6.73 | 6.88 | 6.70 | 6.86 | +1.48% | 0.52 | 1.95% |
| 2025-11-27 | 6.66 | 6.81 | 6.65 | 6.76 | +1.05% | 0.53 | 2.03% |
| 2025-11-26 | 6.76 | 6.86 | 6.67 | 6.69 | -0.74% | 0.52 | 1.99% |
| 2025-11-25 | 6.73 | 6.83 | 6.67 | 6.74 | +0.75% | 0.52 | 1.98% |
| 2025-11-24 | 6.61 | 6.73 | 6.56 | 6.69 | +1.98% | 0.63 | 2.46% |
| 2025-11-21 | 6.85 | 6.95 | 6.51 | 6.56 | -4.93% | 0.98 | 3.80% |
| 2025-11-20 | 6.92 | 7.04 | 6.85 | 6.90 | -0.43% | 0.73 | 2.73% |