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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.73 | 27.33 | 26.00 | 26.92 | +0.60% | 2.47 | 8.36% |
| 2025-08-18 | 27.49 | 28.19 | 26.49 | 26.76 | +2.14% | 2.98 | 10.00% |
| 2025-08-15 | 25.72 | 26.35 | 25.72 | 26.20 | +1.95% | 1.48 | 5.13% |
| 2025-08-14 | 26.23 | 26.37 | 25.50 | 25.70 | -2.36% | 1.68 | 5.91% |
| 2025-08-13 | 26.20 | 26.55 | 25.89 | 26.32 | +0.27% | 1.70 | 5.91% |
| 2025-08-12 | 26.66 | 26.89 | 25.89 | 26.25 | -0.83% | 1.49 | 5.14% |
| 2025-08-11 | 26.60 | 26.76 | 26.18 | 26.47 | +2.04% | 1.91 | 6.54% |
| 2025-08-08 | 26.58 | 26.58 | 25.93 | 25.94 | -2.77% | 1.66 | 5.76% |
| 2025-08-07 | 26.78 | 27.29 | 26.60 | 26.68 | -1.51% | 2.47 | 8.37% |
| 2025-08-06 | 26.66 | 27.80 | 26.66 | 27.09 | +2.85% | 4.23 | 14.11% |
| 2025-08-05 | 26.34 | 26.96 | 26.17 | 26.34 | +0.11% | 3.87 | 13.27% |
| 2025-08-04 | 24.30 | 26.67 | 24.28 | 26.31 | +7.21% | 4.82 | 16.92% |
| 2025-08-01 | 24.37 | 24.83 | 24.26 | 24.54 | +0.78% | 1.30 | 4.79% |
| 2025-07-31 | 24.35 | 24.89 | 24.25 | 24.35 | -0.49% | 1.54 | 5.69% |
| 2025-07-30 | 25.08 | 25.09 | 24.22 | 24.47 | -2.47% | 1.81 | 6.70% |
| 2025-07-29 | 25.66 | 25.81 | 24.70 | 25.09 | -2.15% | 2.79 | 10.14% |
| 2025-07-28 | 24.37 | 26.83 | 24.13 | 25.64 | +5.99% | 4.94 | 17.35% |
| 2025-07-25 | 24.39 | 24.41 | 24.10 | 24.19 | -0.86% | 1.18 | 4.43% |
| 2025-07-24 | 24.51 | 24.79 | 24.22 | 24.40 | -0.49% | 1.79 | 6.66% |
| 2025-07-23 | 24.39 | 25.28 | 24.00 | 24.52 | -0.81% | 2.76 | 10.24% |