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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.05 | 30.36 | 29.31 | 30.24 | +0.87% | 1.46 | 4.38% |
| 2025-09-15 | 30.50 | 30.67 | 29.91 | 29.98 | -2.38% | 1.41 | 4.19% |
| 2025-09-12 | 30.85 | 31.87 | 30.47 | 30.71 | -1.92% | 2.53 | 7.31% |
| 2025-09-11 | 30.50 | 31.32 | 30.16 | 31.31 | +4.05% | 2.60 | 7.59% |
| 2025-09-10 | 30.10 | 30.43 | 29.56 | 30.09 | -1.34% | 1.50 | 4.49% |
| 2025-09-09 | 29.78 | 31.98 | 29.40 | 30.50 | +2.45% | 2.86 | 8.33% |
| 2025-09-08 | 29.60 | 30.07 | 29.35 | 29.77 | +1.64% | 1.08 | 3.25% |
| 2025-09-05 | 28.60 | 29.38 | 28.51 | 29.29 | +2.38% | 0.96 | 2.98% |
| 2025-09-04 | 29.13 | 29.75 | 28.17 | 28.61 | -0.97% | 1.34 | 4.16% |
| 2025-09-03 | 30.93 | 31.24 | 28.85 | 28.89 | -5.09% | 2.01 | 6.07% |
| 2025-09-02 | 32.07 | 32.50 | 30.30 | 30.44 | -2.25% | 2.84 | 8.17% |
| 2025-09-01 | 30.20 | 31.45 | 29.78 | 31.14 | +3.11% | 2.50 | 7.25% |
| 2025-08-29 | 29.95 | 30.55 | 29.51 | 30.20 | -2.20% | 2.31 | 6.91% |
| 2025-08-28 | 30.02 | 31.45 | 30.00 | 30.88 | +2.08% | 2.04 | 5.96% |
| 2025-08-27 | 31.24 | 31.50 | 30.23 | 30.25 | -2.95% | 2.40 | 6.99% |
| 2025-08-26 | 31.21 | 32.38 | 30.56 | 31.17 | -2.07% | 3.31 | 9.52% |
| 2025-08-25 | 30.52 | 31.90 | 30.11 | 31.83 | +5.64% | 4.40 | 12.71% |
| 2025-08-22 | 31.10 | 31.36 | 30.00 | 30.13 | -2.02% | 2.97 | 8.75% |
| 2025-08-21 | 30.53 | 31.63 | 30.46 | 30.75 | -1.91% | 4.23 | 12.30% |
| 2025-08-20 | 28.11 | 33.90 | 28.01 | 31.35 | +10.97% | 6.76 | 19.10% |