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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.90 | 28.91 | 27.90 | 28.25 | +1.04% | 2.36 | 7.46% |
| 2025-07-21 | 28.62 | 28.72 | 27.74 | 27.96 | -2.98% | 3.23 | 10.35% |
| 2025-07-18 | 27.35 | 29.83 | 26.95 | 28.82 | +9.58% | 5.10 | 16.14% |
| 2025-07-17 | 26.17 | 26.37 | 26.02 | 26.30 | +0.34% | 0.76 | 2.61% |
| 2025-07-16 | 26.06 | 26.65 | 25.81 | 26.21 | -0.19% | 0.89 | 3.06% |
| 2025-07-15 | 26.31 | 27.06 | 26.08 | 26.26 | -2.70% | 1.66 | 5.61% |
| 2025-07-14 | 26.50 | 27.48 | 26.25 | 26.99 | +3.97% | 2.46 | 8.22% |
| 2025-07-11 | 25.26 | 26.44 | 25.18 | 25.96 | +3.84% | 1.97 | 6.86% |
| 2025-07-10 | 25.33 | 25.40 | 24.91 | 25.00 | -1.19% | 0.72 | 2.59% |
| 2025-07-09 | 25.65 | 25.81 | 25.16 | 25.30 | -1.36% | 0.89 | 3.15% |
| 2025-07-08 | 25.48 | 25.85 | 25.41 | 25.65 | +0.67% | 0.88 | 3.07% |
| 2025-07-07 | 25.12 | 25.60 | 25.12 | 25.48 | +0.08% | 0.70 | 2.46% |
| 2025-07-04 | 26.00 | 26.05 | 25.22 | 25.46 | -3.27% | 1.83 | 6.40% |
| 2025-07-03 | 27.40 | 27.44 | 26.27 | 26.32 | +0.73% | 1.96 | 6.56% |
| 2025-07-02 | 26.20 | 26.45 | 25.95 | 26.13 | -1.25% | 0.87 | 2.96% |
| 2025-07-01 | 26.93 | 27.02 | 25.80 | 26.46 | -1.93% | 2.05 | 7.01% |
| 2025-06-30 | 26.66 | 27.26 | 26.21 | 26.98 | -2.28% | 2.31 | 7.75% |
| 2025-06-27 | 28.65 | 29.29 | 27.50 | 27.61 | -1.32% | 3.24 | 10.22% |
| 2025-06-26 | 28.85 | 28.85 | 27.32 | 27.98 | +2.49% | 3.17 | 10.13% |
| 2025-06-25 | 26.22 | 27.80 | 26.20 | 27.30 | +5.49% | 3.22 | 10.62% |