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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.00 | 25.13 | 23.92 | 25.12 | +4.58% | 1.61 | 5.90% |
| 2025-09-15 | 24.38 | 24.47 | 24.00 | 24.02 | -1.40% | 0.68 | 2.54% |
| 2025-09-12 | 24.38 | 24.72 | 24.18 | 24.36 | -0.49% | 0.84 | 3.11% |
| 2025-09-11 | 23.84 | 24.52 | 23.58 | 24.48 | +2.73% | 1.05 | 3.94% |
| 2025-09-10 | 24.25 | 24.47 | 23.78 | 23.83 | -1.81% | 0.85 | 3.21% |
| 2025-09-09 | 24.67 | 24.91 | 24.18 | 24.27 | -2.37% | 0.73 | 2.72% |
| 2025-09-08 | 24.45 | 25.15 | 24.18 | 24.86 | +1.59% | 1.06 | 3.90% |
| 2025-09-05 | 23.92 | 24.50 | 23.71 | 24.47 | +2.82% | 0.86 | 3.23% |
| 2025-09-04 | 24.00 | 24.52 | 23.49 | 23.80 | -0.83% | 1.16 | 4.38% |
| 2025-09-03 | 25.13 | 25.25 | 23.88 | 24.00 | -4.31% | 1.32 | 4.90% |
| 2025-09-02 | 25.37 | 25.59 | 24.24 | 25.08 | -1.14% | 1.70 | 6.20% |
| 2025-09-01 | 24.90 | 25.60 | 24.78 | 25.37 | +2.46% | 1.41 | 5.06% |
| 2025-08-29 | 24.83 | 25.17 | 24.48 | 24.76 | -0.92% | 1.28 | 4.67% |
| 2025-08-28 | 25.31 | 25.55 | 24.00 | 24.99 | -1.23% | 2.12 | 7.77% |
| 2025-08-27 | 26.31 | 26.59 | 25.25 | 25.30 | -4.20% | 2.04 | 7.09% |
| 2025-08-26 | 26.63 | 26.91 | 26.26 | 26.41 | -0.75% | 1.35 | 4.61% |
| 2025-08-25 | 26.68 | 27.09 | 26.37 | 26.61 | +0.42% | 2.04 | 6.92% |
| 2025-08-22 | 26.18 | 26.68 | 25.99 | 26.50 | +1.53% | 1.82 | 6.28% |
| 2025-08-21 | 26.51 | 26.74 | 25.92 | 26.10 | -1.40% | 1.74 | 5.99% |
| 2025-08-20 | 26.77 | 26.88 | 26.16 | 26.47 | -1.67% | 1.50 | 5.12% |