申昊科技 sz.300853
33.40
-4.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.93 | 35.00 | 32.98 | 33.40 | -4.76% | 3.97 | 12.01% |
| 2026-05-21 | 35.14 | 36.81 | 34.48 | 35.07 | -1.63% | 3.95 | 11.29% |
| 2026-05-20 | 31.98 | 36.87 | 31.92 | 35.65 | +11.62% | 5.81 | 16.96% |
| 2026-05-19 | 33.93 | 34.12 | 31.53 | 31.94 | -5.14% | 3.10 | 9.73% |
| 2026-05-18 | 32.72 | 34.30 | 32.32 | 33.67 | +2.78% | 3.24 | 9.84% |
| 2026-05-15 | 34.06 | 34.07 | 32.52 | 32.76 | -3.79% | 2.98 | 9.12% |
| 2026-05-14 | 35.64 | 35.80 | 33.94 | 34.05 | -2.52% | 2.26 | 6.54% |
| 2026-05-13 | 35.07 | 35.50 | 33.71 | 34.93 | +0.58% | 2.15 | 6.26% |
| 2026-05-12 | 34.79 | 35.50 | 34.08 | 34.73 | -0.46% | 1.71 | 5.00% |
| 2026-05-11 | 34.30 | 35.68 | 33.90 | 34.89 | +2.83% | 2.76 | 8.10% |
| 2026-05-08 | 33.82 | 34.64 | 32.94 | 33.93 | -0.03% | 2.44 | 7.31% |
| 2026-05-07 | 33.41 | 34.38 | 32.64 | 33.94 | +2.97% | 3.05 | 9.20% |
| 2026-05-06 | 30.89 | 33.90 | 30.80 | 32.96 | +10.31% | 4.25 | 13.09% |
| 2026-04-30 | 30.92 | 31.33 | 29.80 | 29.88 | -2.42% | 2.56 | 8.58% |
| 2026-04-29 | 32.02 | 32.68 | 30.34 | 30.62 | -2.79% | 4.18 | 13.61% |
| 2026-04-28 | 30.73 | 32.49 | 29.94 | 31.50 | +4.13% | 5.32 | 17.13% |
| 2026-04-27 | 26.61 | 30.75 | 26.30 | 30.25 | +15.94% | 5.46 | 18.79% |
| 2026-04-24 | 25.81 | 26.35 | 25.50 | 26.09 | +0.93% | 1.50 | 5.89% |
| 2026-04-23 | 26.35 | 26.36 | 25.41 | 25.85 | -1.82% | 1.62 | 6.36% |
| 2026-04-22 | 25.09 | 26.57 | 25.00 | 26.33 | +4.94% | 2.04 | 7.94% |