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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.00 | 32.58 | 31.26 | 31.37 | -1.72% | 2.06 | 5.81% |
| 2026-01-15 | 31.50 | 32.68 | 31.50 | 31.92 | +0.28% | 2.51 | 7.01% |
| 2026-01-14 | 32.22 | 32.78 | 31.30 | 31.83 | -0.53% | 2.65 | 7.42% |
| 2026-01-13 | 32.75 | 32.86 | 31.75 | 32.00 | -2.08% | 2.60 | 7.21% |
| 2026-01-12 | 33.72 | 33.90 | 32.28 | 32.68 | -1.27% | 3.38 | 9.27% |
| 2026-01-09 | 30.84 | 33.50 | 30.72 | 33.10 | +6.88% | 4.77 | 13.21% |
| 2026-01-08 | 31.70 | 31.84 | 30.64 | 30.97 | -3.28% | 2.94 | 8.44% |
| 2026-01-07 | 33.19 | 33.76 | 31.72 | 32.02 | -1.48% | 5.13 | 14.13% |
| 2026-01-06 | 29.38 | 33.12 | 29.38 | 32.50 | +12.03% | 6.66 | 18.72% |
| 2026-01-05 | 29.00 | 29.55 | 28.51 | 29.01 | +2.36% | 2.20 | 6.81% |
| 2025-12-31 | 28.66 | 28.85 | 28.22 | 28.34 | -0.94% | 1.66 | 5.22% |
| 2025-12-30 | 28.62 | 28.97 | 28.08 | 28.61 | -3.90% | 2.84 | 8.91% |
| 2025-12-29 | 30.80 | 31.07 | 29.70 | 29.77 | -2.90% | 3.78 | 11.23% |
| 2025-12-26 | 31.60 | 31.88 | 30.40 | 30.66 | +0.72% | 4.63 | 13.43% |
| 2025-12-25 | 30.66 | 30.96 | 29.89 | 30.44 | -6.77% | 5.52 | 16.35% |
| 2025-12-24 | 31.59 | 33.26 | 31.22 | 32.65 | +7.47% | 6.76 | 18.85% |
| 2025-12-23 | 29.38 | 31.60 | 29.00 | 30.38 | +5.67% | 5.85 | 17.33% |
| 2025-12-22 | 27.80 | 29.15 | 27.78 | 28.75 | +5.97% | 3.22 | 10.11% |
| 2025-12-19 | 27.11 | 27.40 | 26.71 | 27.13 | -0.80% | 1.82 | 6.03% |
| 2025-12-18 | 27.49 | 28.47 | 27.12 | 27.35 | +1.30% | 2.84 | 9.20% |