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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.22 | 19.50 | 18.81 | 19.26 | -0.41% | 0.50 | 2.40% |
| 2025-12-16 | 19.75 | 19.90 | 19.25 | 19.34 | -2.62% | 0.42 | 1.95% |
| 2025-12-15 | 19.85 | 20.15 | 19.65 | 19.86 | -0.80% | 0.48 | 2.17% |
| 2025-12-12 | 20.31 | 20.47 | 19.96 | 20.02 | -0.99% | 0.50 | 2.24% |
| 2025-12-11 | 20.79 | 20.79 | 20.22 | 20.22 | -1.99% | 0.39 | 1.73% |
| 2025-12-10 | 20.81 | 20.83 | 20.48 | 20.63 | -0.86% | 0.39 | 1.72% |
| 2025-12-09 | 21.18 | 21.22 | 20.81 | 20.81 | -1.70% | 0.42 | 1.83% |
| 2025-12-08 | 21.24 | 21.32 | 20.96 | 21.17 | -0.33% | 0.48 | 2.07% |
| 2025-12-05 | 20.54 | 21.25 | 20.21 | 21.24 | +3.81% | 0.58 | 2.54% |
| 2025-12-04 | 20.60 | 20.90 | 20.16 | 20.46 | +0.49% | 0.51 | 2.23% |
| 2025-12-03 | 20.89 | 20.96 | 20.23 | 20.36 | -2.12% | 0.44 | 1.94% |
| 2025-12-02 | 21.18 | 21.36 | 20.74 | 20.80 | -1.93% | 0.36 | 1.56% |
| 2025-12-01 | 21.01 | 21.39 | 21.01 | 21.21 | +0.43% | 0.35 | 1.50% |
| 2025-11-28 | 20.76 | 21.15 | 20.62 | 21.12 | +1.34% | 0.37 | 1.62% |
| 2025-11-27 | 20.72 | 21.00 | 20.58 | 20.84 | +0.63% | 0.34 | 1.49% |
| 2025-11-26 | 20.88 | 21.33 | 20.69 | 20.71 | -1.00% | 0.37 | 1.59% |
| 2025-11-25 | 20.90 | 21.33 | 20.75 | 20.92 | +0.10% | 0.46 | 1.99% |
| 2025-11-24 | 20.47 | 20.93 | 20.10 | 20.90 | +3.77% | 0.62 | 2.76% |
| 2025-11-21 | 20.70 | 21.11 | 19.90 | 20.14 | -4.41% | 0.78 | 3.47% |
| 2025-11-20 | 21.40 | 21.66 | 21.01 | 21.07 | -1.68% | 0.46 | 1.95% |