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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.16 | 22.30 | 21.81 | 21.95 | +0.78% | 0.85 | 3.50% |
| 2026-01-15 | 21.93 | 22.30 | 21.60 | 21.78 | -1.63% | 0.84 | 3.50% |
| 2026-01-14 | 22.30 | 22.66 | 21.71 | 22.14 | -0.76% | 1.24 | 5.04% |
| 2026-01-13 | 22.58 | 22.80 | 22.11 | 22.31 | -1.63% | 0.99 | 4.03% |
| 2026-01-12 | 21.87 | 22.93 | 21.70 | 22.68 | +4.47% | 1.25 | 5.08% |
| 2026-01-09 | 21.20 | 21.95 | 21.20 | 21.71 | +2.02% | 0.79 | 3.32% |
| 2026-01-08 | 20.87 | 21.42 | 20.78 | 21.28 | +2.01% | 0.71 | 3.02% |
| 2026-01-07 | 21.10 | 21.28 | 20.80 | 20.86 | -1.18% | 0.58 | 2.51% |
| 2026-01-06 | 21.03 | 21.39 | 21.01 | 21.11 | +0.86% | 0.63 | 2.70% |
| 2026-01-05 | 20.72 | 21.00 | 20.65 | 20.93 | +1.01% | 0.51 | 2.23% |
| 2025-12-31 | 20.81 | 20.95 | 20.50 | 20.72 | -0.29% | 0.59 | 2.60% |
| 2025-12-30 | 20.58 | 21.12 | 20.31 | 20.78 | +0.82% | 0.68 | 2.98% |
| 2025-12-29 | 20.60 | 20.74 | 20.26 | 20.61 | +0.98% | 0.45 | 1.98% |
| 2025-12-26 | 20.77 | 20.95 | 20.25 | 20.41 | -1.73% | 0.54 | 2.38% |
| 2025-12-25 | 20.43 | 20.78 | 20.02 | 20.77 | +3.49% | 0.66 | 2.94% |
| 2025-12-24 | 19.98 | 20.14 | 19.71 | 20.07 | +1.88% | 0.38 | 1.72% |
| 2025-12-23 | 20.26 | 20.26 | 19.60 | 19.70 | -2.52% | 0.42 | 1.92% |
| 2025-12-22 | 19.77 | 20.46 | 19.77 | 20.21 | +2.48% | 0.50 | 2.25% |
| 2025-12-19 | 19.49 | 19.83 | 19.49 | 19.72 | +1.28% | 0.33 | 1.53% |
| 2025-12-18 | 19.07 | 19.67 | 19.07 | 19.47 | +1.09% | 0.38 | 1.77% |