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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.01 | 26.40 | 25.65 | 25.88 | +0.50% | 1.41 | 4.85% |
| 2025-06-23 | 25.45 | 25.98 | 25.06 | 25.75 | -0.54% | 1.28 | 4.51% |
| 2025-06-20 | 25.50 | 26.47 | 25.50 | 25.89 | -0.54% | 1.68 | 5.82% |
| 2025-06-19 | 27.79 | 28.20 | 25.81 | 26.03 | -1.29% | 3.13 | 10.29% |
| 2025-06-18 | 26.18 | 27.15 | 25.30 | 26.37 | +1.42% | 2.31 | 7.90% |
| 2025-06-17 | 26.35 | 26.69 | 25.28 | 26.00 | -2.48% | 2.30 | 8.00% |
| 2025-06-16 | 25.98 | 26.77 | 25.62 | 26.66 | +0.23% | 2.47 | 8.44% |
| 2025-06-13 | 28.70 | 28.99 | 26.52 | 26.60 | -7.32% | 3.68 | 11.98% |
| 2025-06-12 | 28.00 | 28.98 | 27.28 | 28.70 | +0.38% | 4.55 | 14.60% |
| 2025-06-11 | 26.17 | 29.68 | 26.08 | 28.59 | +8.91% | 5.75 | 18.22% |
| 2025-06-10 | 26.70 | 27.35 | 26.14 | 26.25 | -4.27% | 3.74 | 12.62% |
| 2025-06-09 | 24.99 | 28.30 | 24.40 | 27.42 | +7.74% | 5.74 | 19.62% |
| 2025-06-06 | 24.31 | 26.98 | 24.12 | 25.45 | +11.72% | 4.68 | 16.55% |
| 2025-06-05 | 23.45 | 23.89 | 22.51 | 22.78 | -2.73% | 1.22 | 4.72% |
| 2025-06-04 | 23.08 | 23.78 | 23.07 | 23.42 | +1.52% | 1.19 | 4.54% |
| 2025-06-03 | 23.15 | 23.26 | 22.61 | 23.07 | +0.18% | 0.97 | 3.74% |
| 2025-05-30 | 23.20 | 23.64 | 22.88 | 23.03 | -1.45% | 1.17 | 4.47% |
| 2025-05-29 | 23.47 | 23.55 | 22.86 | 23.37 | -1.40% | 1.56 | 5.94% |
| 2025-05-28 | 23.37 | 23.70 | 22.79 | 23.70 | -0.71% | 1.79 | 6.79% |
| 2025-05-27 | 24.12 | 24.46 | 23.30 | 23.87 | -3.57% | 2.49 | 9.31% |