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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.00 | 25.10 | 21.92 | 24.20 | +10.70% | 4.91 | 18.81% |
| 2025-06-23 | 20.95 | 21.92 | 20.81 | 21.86 | +2.48% | 1.09 | 4.60% |
| 2025-06-20 | 22.08 | 22.10 | 21.30 | 21.33 | -3.48% | 1.43 | 6.04% |
| 2025-06-19 | 22.50 | 22.80 | 21.91 | 22.10 | -1.82% | 2.45 | 9.94% |
| 2025-06-18 | 20.89 | 23.40 | 20.78 | 22.51 | +7.75% | 3.65 | 14.89% |
| 2025-06-17 | 20.90 | 21.17 | 20.78 | 20.89 | -0.19% | 0.70 | 3.01% |
| 2025-06-16 | 20.68 | 21.10 | 20.53 | 20.93 | +1.26% | 0.71 | 3.08% |
| 2025-06-13 | 21.27 | 21.33 | 20.60 | 20.67 | -3.99% | 1.36 | 5.92% |
| 2025-06-12 | 22.01 | 22.20 | 21.49 | 21.53 | -1.91% | 1.78 | 7.41% |
| 2025-06-11 | 21.20 | 22.82 | 21.05 | 21.95 | +4.52% | 2.92 | 11.97% |
| 2025-06-10 | 21.47 | 21.55 | 20.60 | 21.00 | -2.19% | 1.07 | 4.61% |
| 2025-06-09 | 21.15 | 21.59 | 21.15 | 21.47 | +1.61% | 0.74 | 3.11% |
| 2025-06-06 | 21.30 | 21.35 | 20.99 | 21.13 | -0.80% | 0.71 | 3.05% |
| 2025-06-05 | 20.78 | 21.40 | 20.54 | 21.30 | +2.60% | 1.11 | 4.78% |
| 2025-06-04 | 20.90 | 21.17 | 20.70 | 20.76 | -0.95% | 0.88 | 3.85% |
| 2025-06-03 | 20.55 | 21.78 | 20.02 | 20.96 | +1.60% | 1.28 | 5.51% |
| 2025-05-30 | 21.19 | 21.21 | 20.48 | 20.63 | -3.15% | 0.76 | 3.35% |
| 2025-05-29 | 20.82 | 21.46 | 20.82 | 21.30 | +1.91% | 0.84 | 3.59% |
| 2025-05-28 | 21.29 | 21.43 | 20.72 | 20.90 | -1.18% | 0.64 | 2.76% |
| 2025-05-27 | 21.75 | 21.75 | 20.98 | 21.15 | -1.95% | 0.67 | 2.88% |