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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.96 | 26.30 | 25.53 | 25.70 | -1.46% | 0.79 | 2.73% |
| 2025-11-18 | 26.34 | 26.58 | 25.83 | 26.08 | -1.40% | 0.92 | 3.18% |
| 2025-11-17 | 26.94 | 27.11 | 26.36 | 26.45 | -2.33% | 1.06 | 3.58% |
| 2025-11-14 | 26.52 | 27.61 | 26.45 | 27.08 | +1.12% | 2.33 | 7.66% |
| 2025-11-13 | 26.70 | 27.09 | 26.57 | 26.78 | +1.13% | 1.10 | 3.68% |
| 2025-11-12 | 26.56 | 26.92 | 26.34 | 26.48 | -0.60% | 0.79 | 2.66% |
| 2025-11-11 | 26.99 | 27.02 | 26.57 | 26.64 | -0.56% | 0.86 | 2.89% |
| 2025-11-10 | 26.98 | 27.25 | 26.67 | 26.79 | +0.41% | 0.64 | 2.12% |
| 2025-11-07 | 26.99 | 26.99 | 26.66 | 26.68 | -1.04% | 0.47 | 1.57% |
| 2025-11-06 | 26.62 | 26.97 | 26.52 | 26.96 | +1.58% | 0.69 | 2.32% |
| 2025-11-05 | 26.01 | 26.65 | 25.92 | 26.54 | +1.03% | 0.69 | 2.33% |
| 2025-11-04 | 26.68 | 26.75 | 26.15 | 26.27 | -1.87% | 0.63 | 2.15% |
| 2025-11-03 | 26.88 | 27.16 | 26.20 | 26.77 | -0.41% | 0.81 | 2.74% |
| 2025-10-31 | 26.79 | 27.27 | 26.79 | 26.88 | +0.67% | 0.97 | 3.22% |
| 2025-10-30 | 27.11 | 27.12 | 26.53 | 26.70 | -1.58% | 1.05 | 3.50% |
| 2025-10-29 | 26.70 | 27.14 | 26.48 | 27.13 | +1.99% | 0.83 | 2.76% |
| 2025-10-28 | 26.86 | 27.10 | 26.47 | 26.60 | -1.52% | 1.11 | 3.72% |
| 2025-10-27 | 27.23 | 27.50 | 26.84 | 27.01 | -0.41% | 1.54 | 5.09% |
| 2025-10-24 | 27.40 | 27.52 | 27.01 | 27.12 | -0.11% | 0.82 | 2.69% |
| 2025-10-23 | 27.19 | 27.57 | 26.41 | 27.15 | -0.84% | 1.08 | 3.60% |