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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.50 | 19.78 | 18.30 | 18.50 | -6.61% | 0.85 | 4.04% |
| 2026-03-20 | 20.68 | 20.88 | 19.80 | 19.81 | -4.16% | 0.58 | 2.59% |
| 2026-03-19 | 21.23 | 21.23 | 20.59 | 20.67 | -3.64% | 0.51 | 2.23% |
| 2026-03-18 | 20.95 | 21.48 | 20.81 | 21.45 | +2.34% | 0.48 | 2.04% |
| 2026-03-17 | 22.10 | 22.16 | 20.90 | 20.96 | -4.81% | 0.60 | 2.54% |
| 2026-03-16 | 22.04 | 22.09 | 21.64 | 22.02 | +1.66% | 0.55 | 2.28% |
| 2026-03-13 | 22.08 | 22.38 | 21.63 | 21.66 | -2.61% | 0.54 | 2.22% |
| 2026-03-12 | 22.90 | 22.96 | 22.14 | 22.24 | -2.71% | 0.60 | 2.41% |
| 2026-03-11 | 23.01 | 23.37 | 22.72 | 22.86 | -0.87% | 0.77 | 3.03% |
| 2026-03-10 | 22.81 | 23.12 | 22.66 | 23.06 | +1.90% | 0.74 | 2.92% |
| 2026-03-09 | 22.16 | 22.82 | 22.06 | 22.63 | -0.26% | 0.72 | 2.91% |
| 2026-03-06 | 22.09 | 22.77 | 21.95 | 22.69 | +2.62% | 0.57 | 2.30% |
| 2026-03-05 | 21.69 | 22.39 | 21.63 | 22.11 | +3.22% | 0.73 | 2.97% |
| 2026-03-04 | 20.95 | 21.68 | 20.80 | 21.42 | +1.90% | 0.61 | 2.58% |
| 2026-03-03 | 22.15 | 22.31 | 21.01 | 21.02 | -4.24% | 0.76 | 3.17% |
| 2026-03-02 | 22.14 | 22.51 | 21.85 | 21.95 | -3.52% | 0.68 | 2.80% |
| 2026-02-27 | 22.63 | 22.85 | 22.45 | 22.75 | +0.26% | 0.43 | 1.72% |
| 2026-02-26 | 22.45 | 22.78 | 22.35 | 22.69 | +0.93% | 0.62 | 2.51% |
| 2026-02-25 | 22.96 | 23.09 | 22.40 | 22.48 | -1.92% | 0.64 | 2.58% |
| 2026-02-24 | 22.93 | 23.13 | 22.54 | 22.92 | +1.51% | 0.86 | 3.40% |