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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.21 | 25.40 | 24.68 | 25.09 | -0.52% | 1.85 | 7.49% |
| 2026-04-20 | 24.35 | 25.33 | 24.03 | 25.22 | +3.06% | 2.01 | 8.22% |
| 2026-04-17 | 23.65 | 24.54 | 22.81 | 24.47 | +3.91% | 2.99 | 12.78% |
| 2026-04-16 | 21.06 | 23.64 | 20.82 | 23.55 | +11.88% | 2.82 | 12.55% |
| 2026-04-15 | 21.07 | 21.61 | 21.05 | 21.05 | -0.05% | 0.75 | 3.60% |
| 2026-04-14 | 20.46 | 21.08 | 20.14 | 21.06 | +3.44% | 0.71 | 3.53% |
| 2026-04-13 | 20.05 | 20.96 | 19.91 | 20.36 | +0.25% | 0.99 | 4.92% |
| 2026-04-10 | 18.70 | 20.46 | 18.70 | 20.31 | +8.61% | 1.14 | 5.79% |
| 2026-04-09 | 18.99 | 18.99 | 18.54 | 18.70 | -2.09% | 0.46 | 2.53% |
| 2026-04-08 | 18.68 | 19.15 | 18.48 | 19.10 | +5.29% | 0.52 | 2.81% |
| 2026-04-07 | 17.70 | 18.28 | 17.60 | 18.14 | +2.66% | 0.42 | 2.34% |
| 2026-04-03 | 18.32 | 18.32 | 17.50 | 17.67 | -2.70% | 0.40 | 2.28% |
| 2026-04-02 | 18.87 | 18.87 | 17.83 | 18.16 | -3.81% | 0.55 | 2.74% |
| 2026-04-01 | 19.18 | 19.24 | 18.58 | 18.88 | +1.02% | 0.43 | 2.10% |
| 2026-03-31 | 19.09 | 19.28 | 18.63 | 18.69 | -2.15% | 0.37 | 1.79% |
| 2026-03-30 | 18.89 | 19.15 | 18.71 | 19.10 | +0.21% | 0.32 | 1.53% |
| 2026-03-27 | 18.50 | 19.27 | 18.50 | 19.06 | +1.22% | 0.34 | 1.61% |
| 2026-03-26 | 19.20 | 19.45 | 18.66 | 18.83 | -2.03% | 0.40 | 1.93% |
| 2026-03-25 | 19.31 | 19.59 | 19.13 | 19.22 | -0.31% | 0.50 | 2.35% |
| 2026-03-24 | 18.88 | 19.44 | 18.47 | 19.28 | +4.22% | 0.63 | 3.04% |