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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.24 | 33.55 | 32.41 | 32.42 | -3.71% | 2.74 | 7.29% |
| 2026-02-12 | 33.20 | 34.75 | 32.80 | 33.67 | -0.88% | 4.77 | 12.27% |
| 2026-02-11 | 31.10 | 35.48 | 30.85 | 33.97 | +9.47% | 7.27 | 18.54% |
| 2026-02-10 | 31.62 | 31.75 | 30.91 | 31.03 | -2.02% | 1.37 | 3.85% |
| 2026-02-09 | 31.65 | 31.99 | 31.33 | 31.67 | +2.33% | 1.66 | 4.58% |
| 2026-02-06 | 30.01 | 31.50 | 29.68 | 30.95 | +0.29% | 1.87 | 5.32% |
| 2026-02-05 | 31.21 | 31.45 | 30.34 | 30.86 | -3.65% | 2.47 | 7.02% |
| 2026-02-04 | 32.89 | 32.99 | 31.41 | 32.03 | -0.59% | 2.31 | 6.32% |
| 2026-02-03 | 32.00 | 32.39 | 31.00 | 32.22 | +3.44% | 3.17 | 8.69% |
| 2026-02-02 | 32.27 | 32.88 | 31.10 | 31.15 | -7.43% | 4.55 | 12.46% |
| 2026-01-30 | 34.65 | 34.84 | 32.31 | 33.65 | -11.21% | 7.14 | 18.66% |
| 2026-01-29 | 39.01 | 41.92 | 36.90 | 37.90 | -3.81% | 11.07 | 24.97% |
| 2026-01-28 | 34.45 | 40.00 | 33.84 | 39.40 | +16.02% | 11.19 | 26.35% |
| 2026-01-27 | 33.74 | 34.76 | 33.20 | 33.96 | -4.90% | 5.59 | 14.46% |
| 2026-01-26 | 35.23 | 37.20 | 35.02 | 35.71 | +4.42% | 8.21 | 20.49% |
| 2026-01-23 | 33.94 | 35.26 | 33.30 | 34.20 | +3.54% | 6.41 | 16.81% |
| 2026-01-22 | 33.10 | 33.50 | 32.23 | 33.03 | -3.93% | 4.82 | 13.20% |
| 2026-01-21 | 32.01 | 34.58 | 31.56 | 34.38 | +9.70% | 5.93 | 16.07% |
| 2026-01-20 | 32.34 | 32.47 | 30.48 | 31.34 | -2.52% | 2.21 | 6.36% |
| 2026-01-19 | 31.37 | 32.69 | 30.77 | 32.15 | +2.49% | 2.18 | 6.16% |