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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.60 | 26.98 | 25.30 | 25.50 | -6.73% | 1.69 | 5.69% |
| 2026-03-20 | 28.50 | 28.83 | 27.34 | 27.34 | -3.12% | 1.16 | 3.62% |
| 2026-03-19 | 28.98 | 29.10 | 28.14 | 28.22 | -4.79% | 1.34 | 4.12% |
| 2026-03-18 | 29.42 | 29.68 | 28.93 | 29.64 | +0.99% | 1.03 | 3.07% |
| 2026-03-17 | 29.93 | 30.32 | 29.30 | 29.35 | -1.68% | 1.21 | 3.54% |
| 2026-03-16 | 30.20 | 30.36 | 29.17 | 29.85 | -1.97% | 1.72 | 5.08% |
| 2026-03-13 | 30.80 | 31.70 | 30.38 | 30.45 | -1.52% | 1.51 | 4.26% |
| 2026-03-12 | 31.63 | 31.74 | 30.75 | 30.92 | -2.64% | 1.50 | 4.20% |
| 2026-03-11 | 32.54 | 32.86 | 31.59 | 31.76 | -2.16% | 1.83 | 5.01% |
| 2026-03-10 | 32.56 | 32.87 | 32.30 | 32.46 | +1.12% | 1.55 | 4.16% |
| 2026-03-09 | 31.81 | 32.38 | 30.85 | 32.10 | -2.07% | 2.43 | 6.74% |
| 2026-03-06 | 32.81 | 33.20 | 32.30 | 32.78 | -1.56% | 1.97 | 5.24% |
| 2026-03-05 | 34.00 | 34.65 | 33.00 | 33.30 | -0.69% | 2.50 | 6.49% |
| 2026-03-04 | 33.64 | 34.76 | 32.73 | 33.53 | -1.32% | 3.40 | 8.82% |
| 2026-03-03 | 35.35 | 35.65 | 33.90 | 33.98 | -6.34% | 4.06 | 10.24% |
| 2026-03-02 | 37.80 | 37.81 | 35.00 | 36.28 | -1.44% | 6.32 | 15.39% |
| 2026-02-27 | 34.32 | 37.14 | 34.29 | 36.81 | +6.33% | 5.78 | 13.97% |
| 2026-02-26 | 34.80 | 35.33 | 34.45 | 34.62 | -0.94% | 2.98 | 7.49% |
| 2026-02-25 | 34.12 | 35.48 | 33.74 | 34.95 | +3.40% | 4.09 | 10.27% |
| 2026-02-24 | 33.56 | 34.45 | 33.17 | 33.80 | +4.26% | 3.20 | 8.28% |