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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.55 | 27.13 | 26.36 | 27.00 | +3.89% | 2.65 | 8.87% |
| 2025-12-16 | 26.31 | 27.10 | 25.89 | 25.99 | +0.46% | 2.64 | 8.92% |
| 2025-12-15 | 24.78 | 26.69 | 24.51 | 25.87 | +4.57% | 1.85 | 6.47% |
| 2025-12-12 | 24.86 | 25.19 | 24.72 | 24.74 | +0.53% | 0.53 | 1.89% |
| 2025-12-11 | 25.20 | 25.28 | 24.60 | 24.61 | -1.95% | 0.58 | 2.10% |
| 2025-12-10 | 25.10 | 25.35 | 24.98 | 25.10 | +0.04% | 0.44 | 1.56% |
| 2025-12-09 | 25.43 | 25.55 | 25.07 | 25.09 | -1.80% | 0.62 | 2.21% |
| 2025-12-08 | 25.50 | 25.65 | 25.30 | 25.55 | +0.31% | 0.69 | 2.41% |
| 2025-12-05 | 24.78 | 25.50 | 24.75 | 25.47 | +2.62% | 0.68 | 2.40% |
| 2025-12-04 | 25.37 | 25.54 | 24.82 | 24.82 | -2.01% | 0.65 | 2.32% |
| 2025-12-03 | 25.30 | 25.54 | 25.11 | 25.33 | +0.24% | 0.77 | 2.74% |
| 2025-12-02 | 25.86 | 25.86 | 25.27 | 25.27 | -2.43% | 0.84 | 2.95% |
| 2025-12-01 | 26.01 | 26.79 | 25.69 | 25.90 | +2.66% | 1.67 | 5.75% |
| 2025-11-28 | 25.25 | 25.45 | 24.89 | 25.23 | 0.00% | 1.13 | 4.03% |
| 2025-11-27 | 26.75 | 27.00 | 25.15 | 25.23 | +0.92% | 2.37 | 8.18% |
| 2025-11-26 | 25.61 | 25.68 | 24.94 | 25.00 | -1.57% | 0.40 | 1.42% |
| 2025-11-25 | 25.37 | 25.65 | 25.22 | 25.40 | +0.75% | 0.51 | 1.81% |
| 2025-11-24 | 24.65 | 25.29 | 24.53 | 25.21 | +2.44% | 0.68 | 2.44% |
| 2025-11-21 | 25.97 | 26.14 | 24.45 | 24.61 | -6.18% | 1.05 | 3.74% |
| 2025-11-20 | 25.71 | 26.40 | 25.70 | 26.23 | +2.06% | 0.99 | 3.39% |