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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.09 | 27.55 | 27.01 | 27.38 | -0.87% | 0.84 | 2.76% |
| 2025-10-21 | 28.22 | 28.50 | 27.51 | 27.62 | -1.11% | 1.47 | 4.75% |
| 2025-10-20 | 27.91 | 28.35 | 27.58 | 27.93 | -1.76% | 1.19 | 3.81% |
| 2025-10-17 | 28.89 | 29.80 | 28.41 | 28.43 | -0.21% | 1.33 | 4.10% |
| 2025-10-16 | 29.20 | 29.60 | 28.36 | 28.49 | -3.65% | 1.30 | 4.02% |
| 2025-10-15 | 30.50 | 30.50 | 29.30 | 29.57 | -1.07% | 1.41 | 4.26% |
| 2025-10-14 | 31.44 | 31.80 | 29.55 | 29.89 | -3.14% | 2.41 | 6.99% |
| 2025-10-13 | 29.31 | 30.97 | 29.01 | 30.86 | +1.58% | 1.50 | 4.44% |
| 2025-10-10 | 30.75 | 30.87 | 30.10 | 30.38 | -1.68% | 1.64 | 4.82% |
| 2025-10-09 | 30.33 | 31.20 | 30.01 | 30.90 | +4.78% | 2.56 | 7.48% |
| 2025-09-30 | 29.69 | 30.21 | 29.46 | 29.49 | -0.41% | 1.44 | 4.32% |
| 2025-09-29 | 29.85 | 30.15 | 28.86 | 29.61 | +2.42% | 1.45 | 4.39% |
| 2025-09-26 | 29.60 | 29.74 | 28.73 | 28.91 | +1.58% | 1.30 | 3.97% |
| 2025-09-25 | 28.96 | 29.44 | 28.40 | 28.46 | -1.96% | 0.91 | 2.85% |
| 2025-09-24 | 28.18 | 29.04 | 27.88 | 29.03 | +4.76% | 1.11 | 3.46% |
| 2025-09-23 | 28.69 | 28.73 | 27.07 | 27.71 | -3.62% | 1.01 | 3.27% |
| 2025-09-22 | 28.78 | 28.99 | 28.21 | 28.75 | +0.52% | 0.66 | 2.07% |
| 2025-09-19 | 28.88 | 29.00 | 28.49 | 28.60 | -1.00% | 0.73 | 2.29% |
| 2025-09-18 | 29.73 | 29.73 | 28.50 | 28.89 | -3.70% | 1.42 | 4.39% |
| 2025-09-17 | 29.94 | 30.19 | 29.67 | 30.00 | -0.79% | 1.07 | 3.20% |