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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.17 | 25.94 | 24.60 | 24.72 | -1.32% | 3.19 | 11.43% |
| 2025-07-21 | 24.89 | 25.67 | 24.45 | 25.05 | +3.30% | 3.33 | 12.07% |
| 2025-07-18 | 24.55 | 25.26 | 24.13 | 24.25 | -1.10% | 2.39 | 8.81% |
| 2025-07-17 | 23.54 | 24.54 | 23.39 | 24.52 | +3.46% | 2.67 | 10.01% |
| 2025-07-16 | 23.50 | 24.16 | 23.32 | 23.70 | +0.59% | 1.45 | 5.54% |
| 2025-07-15 | 24.01 | 24.08 | 23.30 | 23.56 | -1.87% | 1.38 | 5.30% |
| 2025-07-14 | 23.36 | 24.02 | 23.24 | 24.01 | +2.78% | 1.90 | 7.23% |
| 2025-07-11 | 23.25 | 23.58 | 22.86 | 23.36 | +0.60% | 1.22 | 4.77% |
| 2025-07-10 | 23.00 | 23.22 | 22.66 | 23.22 | +0.69% | 1.16 | 4.60% |
| 2025-07-09 | 23.59 | 23.99 | 23.00 | 23.06 | -1.33% | 1.44 | 5.58% |
| 2025-07-08 | 23.10 | 23.48 | 22.92 | 23.37 | +1.21% | 1.17 | 4.56% |
| 2025-07-07 | 22.90 | 23.12 | 22.71 | 23.09 | -0.17% | 0.92 | 3.64% |
| 2025-07-04 | 23.42 | 23.45 | 22.80 | 23.13 | -1.28% | 1.53 | 6.02% |
| 2025-07-03 | 24.02 | 24.10 | 23.23 | 23.43 | -3.82% | 2.56 | 9.83% |
| 2025-07-02 | 24.21 | 25.00 | 23.85 | 24.36 | +3.88% | 4.61 | 17.11% |
| 2025-07-01 | 23.70 | 23.80 | 23.32 | 23.45 | -1.47% | 1.53 | 5.89% |
| 2025-06-30 | 23.69 | 24.02 | 23.68 | 23.80 | -0.04% | 1.72 | 6.57% |
| 2025-06-27 | 24.27 | 24.37 | 23.78 | 23.81 | -1.65% | 2.65 | 10.02% |
| 2025-06-26 | 24.65 | 25.88 | 24.16 | 24.21 | -2.73% | 4.58 | 16.78% |
| 2025-06-25 | 24.01 | 25.38 | 23.80 | 24.89 | +2.85% | 5.43 | 19.93% |