浩通科技 sz.301026
35.71
+5.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.91 | 36.34 | 33.86 | 35.71 | +5.49% | 4.08 | 10.07% |
| 2026-05-21 | 33.52 | 36.46 | 33.52 | 33.85 | +0.06% | 4.89 | 12.21% |
| 2026-05-20 | 33.03 | 34.17 | 32.30 | 33.83 | +2.95% | 4.30 | 11.30% |
| 2026-05-19 | 30.98 | 33.33 | 30.02 | 32.86 | +6.03% | 4.50 | 12.31% |
| 2026-05-18 | 30.39 | 31.83 | 29.82 | 30.99 | +1.31% | 1.57 | 4.47% |
| 2026-05-15 | 31.01 | 31.40 | 30.23 | 30.59 | -1.64% | 1.37 | 3.89% |
| 2026-05-14 | 32.08 | 32.18 | 31.04 | 31.10 | -3.30% | 1.84 | 5.10% |
| 2026-05-13 | 31.91 | 32.59 | 31.91 | 32.16 | +0.16% | 1.53 | 4.15% |
| 2026-05-12 | 32.80 | 32.82 | 31.96 | 32.11 | -0.74% | 1.72 | 4.65% |
| 2026-05-11 | 32.19 | 32.42 | 31.97 | 32.35 | +0.43% | 1.64 | 4.46% |
| 2026-05-08 | 31.93 | 32.27 | 31.68 | 32.21 | +0.66% | 1.50 | 4.11% |
| 2026-05-07 | 32.31 | 32.56 | 31.86 | 32.00 | 0.00% | 1.92 | 5.24% |
| 2026-05-06 | 31.60 | 32.08 | 31.21 | 32.00 | +2.83% | 2.25 | 6.20% |
| 2026-04-30 | 31.31 | 31.68 | 31.02 | 31.12 | -1.36% | 1.98 | 5.53% |
| 2026-04-29 | 31.30 | 31.78 | 30.30 | 31.55 | +1.12% | 3.38 | 9.48% |
| 2026-04-28 | 30.61 | 31.58 | 30.45 | 31.20 | +1.20% | 1.80 | 5.06% |
| 2026-04-27 | 30.35 | 31.18 | 30.10 | 30.83 | +3.56% | 1.59 | 4.52% |
| 2026-04-24 | 29.94 | 30.00 | 29.26 | 29.77 | -0.57% | 0.76 | 2.25% |
| 2026-04-23 | 30.72 | 31.22 | 29.81 | 29.94 | -3.51% | 1.16 | 3.36% |
| 2026-04-22 | 30.40 | 31.50 | 30.10 | 31.03 | +1.74% | 1.48 | 4.20% |