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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.42 | 28.32 | 27.31 | 28.25 | +3.03% | 1.55 | 4.97% |
| 2025-08-18 | 27.40 | 27.64 | 27.09 | 27.42 | +0.44% | 0.89 | 2.92% |
| 2025-08-15 | 27.00 | 27.45 | 26.93 | 27.30 | +1.11% | 0.71 | 2.33% |
| 2025-08-14 | 28.00 | 28.00 | 27.00 | 27.00 | -2.95% | 0.99 | 3.24% |
| 2025-08-13 | 27.95 | 28.06 | 27.50 | 27.82 | -0.93% | 1.02 | 3.29% |
| 2025-08-12 | 27.70 | 28.16 | 26.88 | 28.08 | -0.07% | 1.98 | 6.48% |
| 2025-08-11 | 28.07 | 28.22 | 27.55 | 28.10 | -0.28% | 1.11 | 3.54% |
| 2025-08-08 | 27.33 | 28.35 | 27.08 | 28.18 | +2.92% | 1.86 | 6.01% |
| 2025-08-07 | 27.39 | 27.49 | 26.91 | 27.38 | 0.00% | 1.00 | 3.30% |
| 2025-08-06 | 27.15 | 27.43 | 27.05 | 27.38 | +0.70% | 0.70 | 2.29% |
| 2025-08-05 | 27.15 | 27.40 | 27.01 | 27.19 | +0.33% | 0.73 | 2.41% |
| 2025-08-04 | 26.72 | 27.10 | 26.65 | 27.10 | +1.57% | 0.67 | 2.23% |
| 2025-08-01 | 26.47 | 26.73 | 26.25 | 26.68 | +0.79% | 0.57 | 1.91% |
| 2025-07-31 | 26.58 | 26.85 | 26.33 | 26.47 | -2.40% | 0.91 | 3.08% |
| 2025-07-30 | 27.29 | 27.49 | 26.77 | 27.12 | -0.73% | 0.74 | 2.44% |
| 2025-07-29 | 27.43 | 27.51 | 27.02 | 27.32 | -1.01% | 1.05 | 3.46% |
| 2025-07-28 | 27.51 | 27.70 | 27.39 | 27.60 | -0.18% | 0.86 | 2.78% |
| 2025-07-25 | 27.84 | 28.03 | 27.47 | 27.65 | -0.72% | 1.15 | 3.72% |
| 2025-07-24 | 27.67 | 28.44 | 27.66 | 27.85 | -0.57% | 1.77 | 5.68% |
| 2025-07-23 | 27.81 | 28.59 | 27.43 | 28.01 | -0.85% | 2.11 | 6.77% |