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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.60 | 22.75 | 22.41 | 22.45 | -1.10% | 0.32 | 1.29% |
| 2025-10-21 | 22.51 | 22.70 | 22.23 | 22.70 | +1.02% | 0.41 | 1.64% |
| 2025-10-20 | 21.98 | 22.53 | 21.98 | 22.47 | +3.50% | 0.63 | 2.54% |
| 2025-10-17 | 22.30 | 22.52 | 21.70 | 21.71 | -3.08% | 0.61 | 2.52% |
| 2025-10-16 | 22.79 | 22.79 | 22.32 | 22.40 | -1.62% | 0.55 | 2.21% |
| 2025-10-15 | 22.34 | 22.77 | 22.20 | 22.77 | +1.92% | 0.62 | 2.51% |
| 2025-10-14 | 23.40 | 23.49 | 22.24 | 22.34 | -3.96% | 0.86 | 3.43% |
| 2025-10-13 | 22.01 | 23.33 | 21.00 | 23.26 | -0.47% | 0.89 | 3.54% |
| 2025-10-10 | 23.75 | 24.36 | 23.31 | 23.37 | -1.35% | 0.87 | 3.31% |
| 2025-10-09 | 23.60 | 24.15 | 23.45 | 23.69 | -0.46% | 0.66 | 2.53% |
| 2025-09-30 | 23.30 | 23.88 | 23.29 | 23.80 | +1.75% | 0.65 | 2.51% |
| 2025-09-29 | 23.10 | 23.52 | 22.78 | 23.39 | +1.30% | 0.71 | 2.77% |
| 2025-09-26 | 23.61 | 23.74 | 23.09 | 23.09 | -2.20% | 0.75 | 2.91% |
| 2025-09-25 | 23.97 | 24.28 | 23.60 | 23.61 | -1.91% | 0.72 | 2.72% |
| 2025-09-24 | 23.40 | 24.13 | 23.34 | 24.07 | +1.65% | 0.93 | 3.53% |
| 2025-09-23 | 24.24 | 24.24 | 23.08 | 23.68 | -2.35% | 1.02 | 3.93% |
| 2025-09-22 | 24.19 | 24.35 | 23.93 | 24.25 | +0.29% | 0.72 | 2.69% |
| 2025-09-19 | 24.56 | 24.88 | 23.90 | 24.18 | -2.11% | 1.18 | 4.39% |
| 2025-09-18 | 25.04 | 25.79 | 24.42 | 24.70 | -1.36% | 1.91 | 6.87% |
| 2025-09-17 | 25.10 | 25.48 | 24.86 | 25.04 | -0.32% | 1.16 | 4.19% |