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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.44 | 7.63 | 7.39 | 7.61 | +2.15% | 1.06 | 3.62% |
| 2025-09-15 | 7.46 | 7.49 | 7.35 | 7.45 | +0.54% | 0.59 | 2.06% |
| 2025-09-12 | 7.50 | 7.52 | 7.40 | 7.41 | -0.80% | 0.63 | 2.18% |
| 2025-09-11 | 7.35 | 7.47 | 7.25 | 7.47 | +1.22% | 0.69 | 2.42% |
| 2025-09-10 | 7.29 | 7.47 | 7.29 | 7.38 | +1.10% | 0.81 | 2.85% |
| 2025-09-09 | 7.32 | 7.37 | 7.23 | 7.30 | -0.55% | 0.69 | 2.45% |
| 2025-09-08 | 7.17 | 7.35 | 7.08 | 7.34 | +3.38% | 0.88 | 3.14% |
| 2025-09-05 | 6.99 | 7.12 | 6.91 | 7.10 | +2.01% | 0.65 | 2.40% |
| 2025-09-04 | 6.97 | 7.09 | 6.82 | 6.96 | +0.29% | 0.80 | 2.97% |
| 2025-09-03 | 7.25 | 7.28 | 6.93 | 6.94 | -3.21% | 0.84 | 3.08% |
| 2025-09-02 | 7.32 | 7.32 | 6.98 | 7.17 | -1.65% | 1.17 | 4.25% |
| 2025-09-01 | 7.32 | 7.50 | 7.17 | 7.29 | -0.55% | 0.98 | 3.43% |
| 2025-08-29 | 7.24 | 7.35 | 7.13 | 7.33 | +1.24% | 1.10 | 3.92% |
| 2025-08-28 | 7.22 | 7.44 | 6.95 | 7.24 | -0.28% | 1.56 | 5.60% |
| 2025-08-27 | 7.62 | 7.68 | 7.20 | 7.26 | -4.60% | 1.89 | 6.52% |
| 2025-08-26 | 7.35 | 7.80 | 7.33 | 7.61 | +3.68% | 2.52 | 8.53% |
| 2025-08-25 | 7.49 | 7.52 | 7.28 | 7.34 | -1.61% | 0.99 | 3.48% |
| 2025-08-22 | 7.49 | 7.54 | 7.37 | 7.46 | -0.80% | 0.69 | 2.39% |
| 2025-08-21 | 7.57 | 7.60 | 7.48 | 7.52 | -0.79% | 0.75 | 2.58% |
| 2025-08-20 | 7.48 | 7.58 | 7.42 | 7.58 | +1.34% | 0.92 | 3.15% |