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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.03 | 22.23 | 21.00 | 21.43 | -2.90% | 0.73 | 3.06% |
| 2025-11-18 | 22.38 | 22.52 | 22.00 | 22.07 | -2.00% | 0.66 | 2.70% |
| 2025-11-17 | 22.57 | 22.83 | 22.45 | 22.52 | -0.40% | 0.50 | 2.00% |
| 2025-11-14 | 22.68 | 22.94 | 22.46 | 22.61 | -0.75% | 0.46 | 1.85% |
| 2025-11-13 | 22.76 | 23.10 | 22.56 | 22.78 | +0.13% | 0.46 | 1.81% |
| 2025-11-12 | 23.14 | 23.20 | 22.59 | 22.75 | -2.07% | 0.54 | 2.15% |
| 2025-11-11 | 23.35 | 23.63 | 23.10 | 23.23 | -0.60% | 0.55 | 2.14% |
| 2025-11-10 | 23.68 | 23.69 | 23.25 | 23.37 | -1.06% | 0.54 | 2.11% |
| 2025-11-07 | 24.10 | 24.10 | 23.56 | 23.62 | -2.15% | 0.80 | 3.07% |
| 2025-11-06 | 24.00 | 24.45 | 23.56 | 24.14 | +1.09% | 1.16 | 4.39% |
| 2025-11-05 | 23.82 | 24.14 | 23.46 | 23.88 | -0.13% | 0.97 | 3.69% |
| 2025-11-04 | 23.98 | 24.60 | 23.67 | 23.91 | -0.83% | 2.10 | 7.93% |
| 2025-11-03 | 22.62 | 24.66 | 22.51 | 24.11 | +6.21% | 2.29 | 8.70% |
| 2025-10-31 | 22.15 | 22.79 | 22.15 | 22.70 | +2.67% | 0.61 | 2.45% |
| 2025-10-30 | 22.43 | 22.49 | 22.05 | 22.11 | -2.38% | 0.61 | 2.50% |
| 2025-10-29 | 22.85 | 22.94 | 22.55 | 22.65 | -0.88% | 0.48 | 1.92% |
| 2025-10-28 | 22.77 | 23.10 | 22.60 | 22.85 | +0.40% | 0.53 | 2.11% |
| 2025-10-27 | 23.00 | 23.15 | 22.62 | 22.76 | -0.61% | 0.48 | 1.90% |
| 2025-10-24 | 22.58 | 22.90 | 22.58 | 22.90 | +1.33% | 0.47 | 1.89% |
| 2025-10-23 | 22.40 | 22.65 | 22.24 | 22.60 | +0.67% | 0.40 | 1.64% |