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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.33 | 7.45 | 7.23 | 7.38 | +0.96% | 0.74 | 2.58% |
| 2025-10-21 | 7.15 | 7.32 | 7.07 | 7.31 | +2.24% | 0.69 | 2.46% |
| 2025-10-20 | 6.98 | 7.16 | 6.95 | 7.15 | +3.77% | 0.63 | 2.31% |
| 2025-10-17 | 7.05 | 7.08 | 6.89 | 6.89 | -2.55% | 0.49 | 1.83% |
| 2025-10-16 | 7.16 | 7.19 | 7.02 | 7.07 | -0.98% | 0.48 | 1.75% |
| 2025-10-15 | 7.01 | 7.14 | 6.95 | 7.14 | +2.00% | 0.59 | 2.14% |
| 2025-10-14 | 7.12 | 7.18 | 6.98 | 7.00 | -0.99% | 0.69 | 2.54% |
| 2025-10-13 | 6.90 | 7.07 | 6.68 | 7.07 | -1.53% | 0.68 | 2.54% |
| 2025-10-10 | 7.11 | 7.30 | 7.11 | 7.18 | +0.42% | 0.61 | 2.20% |
| 2025-10-09 | 7.10 | 7.18 | 7.03 | 7.15 | 0.00% | 0.69 | 2.50% |
| 2025-09-30 | 7.30 | 7.36 | 7.15 | 7.15 | -2.46% | 0.78 | 2.79% |
| 2025-09-29 | 7.19 | 7.35 | 7.09 | 7.33 | +1.52% | 0.64 | 2.26% |
| 2025-09-26 | 7.15 | 7.37 | 7.11 | 7.22 | +0.42% | 0.78 | 2.77% |
| 2025-09-25 | 7.43 | 7.45 | 7.17 | 7.19 | -3.36% | 1.00 | 3.55% |
| 2025-09-24 | 7.40 | 7.45 | 7.25 | 7.44 | +0.54% | 0.82 | 2.86% |
| 2025-09-23 | 7.42 | 7.52 | 7.17 | 7.40 | -0.67% | 1.05 | 3.73% |
| 2025-09-22 | 7.42 | 7.52 | 7.35 | 7.45 | 0.00% | 0.74 | 2.57% |
| 2025-09-19 | 7.67 | 7.68 | 7.39 | 7.45 | -2.10% | 1.00 | 3.46% |
| 2025-09-18 | 7.91 | 7.94 | 7.54 | 7.61 | -4.16% | 2.04 | 6.82% |
| 2025-09-17 | 7.59 | 8.22 | 7.56 | 7.94 | +4.34% | 2.90 | 9.47% |