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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.30 | 30.69 | 30.15 | 30.50 | +0.40% | 0.83 | 2.40% |
| 2026-04-20 | 30.11 | 30.63 | 30.05 | 30.38 | +0.10% | 0.93 | 2.69% |
| 2026-04-17 | 29.79 | 30.71 | 29.50 | 30.35 | +1.17% | 1.21 | 3.51% |
| 2026-04-16 | 29.05 | 30.28 | 28.98 | 30.00 | +3.27% | 1.16 | 3.43% |
| 2026-04-15 | 29.74 | 29.85 | 28.98 | 29.05 | -0.92% | 0.81 | 2.40% |
| 2026-04-14 | 29.52 | 29.67 | 28.99 | 29.32 | +0.17% | 0.72 | 2.16% |
| 2026-04-13 | 28.96 | 29.36 | 28.90 | 29.27 | +0.31% | 0.64 | 1.91% |
| 2026-04-10 | 28.98 | 29.55 | 28.78 | 29.18 | +1.28% | 0.91 | 2.72% |
| 2026-04-09 | 28.71 | 28.98 | 28.43 | 28.81 | -1.57% | 0.77 | 2.33% |
| 2026-04-08 | 29.00 | 29.34 | 28.56 | 29.27 | +5.52% | 1.28 | 3.86% |
| 2026-04-07 | 27.42 | 27.83 | 27.15 | 27.74 | +2.06% | 0.47 | 1.49% |
| 2026-04-03 | 27.85 | 27.94 | 26.97 | 27.18 | -1.70% | 0.60 | 1.92% |
| 2026-04-02 | 27.91 | 28.09 | 27.41 | 27.65 | -1.64% | 0.66 | 2.09% |
| 2026-04-01 | 28.38 | 28.49 | 27.85 | 28.11 | +1.48% | 0.67 | 2.08% |
| 2026-03-31 | 28.06 | 28.37 | 27.64 | 27.70 | -1.11% | 0.77 | 2.42% |
| 2026-03-30 | 27.68 | 28.10 | 27.00 | 28.01 | +0.72% | 0.93 | 2.92% |
| 2026-03-27 | 26.91 | 27.95 | 26.75 | 27.81 | +1.87% | 0.88 | 2.80% |
| 2026-03-26 | 27.99 | 28.01 | 27.21 | 27.30 | -2.50% | 0.90 | 2.85% |
| 2026-03-25 | 28.28 | 28.68 | 27.86 | 28.00 | +1.41% | 1.43 | 4.44% |
| 2026-03-24 | 26.21 | 27.73 | 25.95 | 27.61 | +8.27% | 2.07 | 6.76% |