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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.15 | 7.18 | 6.89 | 6.93 | -3.08% | 0.82 | 3.04% |
| 2025-11-18 | 7.18 | 7.20 | 7.10 | 7.15 | -0.56% | 0.80 | 2.91% |
| 2025-11-17 | 7.14 | 7.19 | 7.06 | 7.19 | +0.70% | 0.64 | 2.30% |
| 2025-11-14 | 7.01 | 7.19 | 6.98 | 7.14 | +1.42% | 1.00 | 3.62% |
| 2025-11-13 | 7.01 | 7.06 | 6.95 | 7.04 | +0.43% | 0.55 | 2.01% |
| 2025-11-12 | 7.07 | 7.09 | 6.94 | 7.01 | -0.71% | 0.70 | 2.58% |
| 2025-11-11 | 7.02 | 7.07 | 7.00 | 7.06 | +0.86% | 0.65 | 2.39% |
| 2025-11-10 | 6.98 | 7.03 | 6.92 | 7.00 | +0.43% | 0.75 | 2.78% |
| 2025-11-07 | 7.03 | 7.04 | 6.93 | 6.97 | -0.71% | 0.74 | 2.73% |
| 2025-11-06 | 6.97 | 7.03 | 6.89 | 7.02 | +1.15% | 0.89 | 3.29% |
| 2025-11-05 | 6.80 | 6.98 | 6.75 | 6.94 | +1.02% | 0.93 | 3.49% |
| 2025-11-04 | 6.82 | 6.90 | 6.77 | 6.87 | +0.59% | 1.01 | 3.82% |
| 2025-11-03 | 6.91 | 6.92 | 6.74 | 6.83 | -1.16% | 1.37 | 5.20% |
| 2025-10-31 | 6.88 | 6.96 | 6.82 | 6.91 | +0.58% | 0.92 | 3.42% |
| 2025-10-30 | 7.17 | 7.17 | 6.87 | 6.87 | -4.05% | 1.28 | 4.75% |
| 2025-10-29 | 7.36 | 7.38 | 7.11 | 7.16 | -3.11% | 0.96 | 3.45% |
| 2025-10-28 | 7.47 | 7.47 | 7.28 | 7.39 | 0.00% | 0.65 | 2.27% |
| 2025-10-27 | 7.43 | 7.52 | 7.32 | 7.39 | -0.67% | 0.65 | 2.28% |
| 2025-10-24 | 7.45 | 7.53 | 7.39 | 7.44 | +0.27% | 0.61 | 2.10% |
| 2025-10-23 | 7.33 | 7.44 | 7.28 | 7.42 | +0.54% | 0.64 | 2.23% |