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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.24 | 24.92 | 22.92 | 24.75 | +6.87% | 3.45 | 12.64% |
| 2025-05-23 | 22.10 | 23.80 | 22.10 | 23.16 | +3.97% | 2.48 | 9.51% |
| 2025-05-22 | 22.06 | 22.74 | 22.01 | 22.28 | +0.99% | 0.97 | 3.85% |
| 2025-05-21 | 22.13 | 22.35 | 21.90 | 22.06 | +0.19% | 0.64 | 2.58% |
| 2025-05-20 | 22.00 | 22.07 | 21.74 | 22.02 | +0.03% | 0.60 | 2.43% |
| 2025-05-19 | 21.57 | 22.07 | 21.37 | 22.01 | +1.63% | 0.84 | 3.41% |
| 2025-05-16 | 20.99 | 22.07 | 20.93 | 21.66 | +2.79% | 0.93 | 3.81% |
| 2025-05-15 | 21.07 | 21.20 | 20.88 | 21.07 | -0.23% | 0.24 | 0.99% |
| 2025-05-14 | 20.95 | 21.27 | 20.95 | 21.12 | +0.13% | 0.29 | 1.22% |
| 2025-05-13 | 21.51 | 21.51 | 21.08 | 21.09 | -1.29% | 0.38 | 1.58% |
| 2025-05-12 | 21.27 | 21.47 | 21.15 | 21.37 | +0.37% | 0.42 | 1.75% |
| 2025-05-09 | 21.57 | 21.57 | 21.25 | 21.29 | -1.28% | 0.39 | 1.59% |
| 2025-05-08 | 21.52 | 21.64 | 21.32 | 21.56 | +0.30% | 0.54 | 2.22% |
| 2025-05-07 | 21.49 | 21.68 | 21.22 | 21.50 | +0.36% | 0.77 | 3.18% |
| 2025-05-06 | 21.05 | 21.42 | 21.05 | 21.42 | +1.75% | 0.66 | 2.74% |