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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.06 | 22.85 | 21.95 | 22.58 | +2.36% | 0.79 | 3.17% |
| 2026-02-12 | 22.20 | 22.30 | 21.80 | 22.06 | -0.27% | 0.59 | 2.41% |
| 2026-02-11 | 21.90 | 22.78 | 21.88 | 22.12 | +0.55% | 0.72 | 2.92% |
| 2026-02-10 | 21.84 | 22.17 | 21.66 | 22.00 | +0.78% | 0.40 | 1.65% |
| 2026-02-09 | 21.75 | 21.88 | 21.60 | 21.83 | +1.77% | 0.37 | 1.55% |
| 2026-02-06 | 21.10 | 21.70 | 21.02 | 21.45 | +0.61% | 0.52 | 2.19% |
| 2026-02-05 | 21.29 | 21.50 | 21.15 | 21.32 | -0.47% | 0.42 | 1.77% |
| 2026-02-04 | 21.37 | 21.70 | 21.19 | 21.42 | -0.19% | 0.39 | 1.67% |
| 2026-02-03 | 21.15 | 21.49 | 21.05 | 21.46 | +1.95% | 0.40 | 1.71% |
| 2026-02-02 | 21.20 | 21.72 | 21.00 | 21.05 | -0.57% | 0.60 | 2.53% |
| 2026-01-30 | 20.82 | 21.26 | 20.66 | 21.17 | +0.76% | 0.56 | 2.42% |
| 2026-01-29 | 21.69 | 21.83 | 21.00 | 21.01 | -3.14% | 0.62 | 2.62% |
| 2026-01-28 | 22.43 | 22.43 | 21.62 | 21.69 | -2.52% | 0.56 | 2.33% |
| 2026-01-27 | 22.13 | 22.32 | 21.26 | 22.25 | +0.14% | 0.78 | 3.25% |
| 2026-01-26 | 23.20 | 23.30 | 21.98 | 22.22 | -2.11% | 0.76 | 3.08% |
| 2026-01-23 | 22.78 | 22.89 | 22.47 | 22.70 | +0.35% | 0.59 | 2.35% |
| 2026-01-22 | 22.32 | 22.97 | 22.32 | 22.62 | +1.25% | 0.76 | 3.05% |
| 2026-01-21 | 22.10 | 22.55 | 22.08 | 22.34 | +0.36% | 0.63 | 2.57% |
| 2026-01-20 | 22.44 | 23.13 | 22.13 | 22.26 | -0.67% | 1.28 | 5.13% |
| 2026-01-19 | 22.00 | 22.47 | 21.80 | 22.41 | +2.10% | 0.80 | 3.24% |