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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.40 | 21.93 | 21.22 | 21.57 | +1.41% | 0.62 | 2.63% |
| 2025-05-23 | 21.60 | 22.13 | 21.24 | 21.27 | -1.62% | 0.96 | 4.01% |
| 2025-05-22 | 21.80 | 22.07 | 21.49 | 21.62 | -0.87% | 0.78 | 3.27% |
| 2025-05-21 | 22.30 | 22.30 | 21.68 | 21.81 | -2.50% | 1.25 | 5.17% |
| 2025-05-20 | 22.45 | 22.68 | 21.93 | 22.37 | -0.36% | 1.31 | 5.32% |
| 2025-05-19 | 22.94 | 23.45 | 22.40 | 22.45 | +0.09% | 1.62 | 6.45% |
| 2025-05-16 | 22.25 | 22.85 | 22.25 | 22.43 | +0.40% | 0.75 | 3.00% |
| 2025-05-15 | 22.80 | 22.80 | 22.22 | 22.34 | -1.59% | 0.80 | 3.23% |
| 2025-05-14 | 23.00 | 23.20 | 22.60 | 22.70 | -1.56% | 1.10 | 4.38% |
| 2025-05-13 | 23.79 | 23.85 | 22.99 | 23.06 | -1.66% | 1.40 | 5.47% |
| 2025-05-12 | 23.50 | 23.50 | 22.79 | 23.45 | +3.72% | 1.92 | 7.50% |
| 2025-05-09 | 23.38 | 23.38 | 22.37 | 22.61 | -3.04% | 1.42 | 5.65% |
| 2025-05-08 | 23.00 | 23.66 | 22.73 | 23.32 | +0.78% | 1.94 | 7.54% |
| 2025-05-07 | 22.88 | 23.37 | 22.57 | 23.14 | +2.57% | 2.26 | 8.94% |
| 2025-05-06 | 21.74 | 22.58 | 21.74 | 22.56 | +4.30% | 1.43 | 5.85% |