哈焊华通 sz.301137
42.76
-3.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.41 | 44.41 | 42.59 | 42.76 | -3.67% | 2.58 | 3.30% |
| 2026-05-21 | 44.23 | 45.11 | 43.02 | 44.39 | +0.57% | 3.30 | 4.10% |
| 2026-05-20 | 45.80 | 46.33 | 43.80 | 44.14 | -4.75% | 3.10 | 3.83% |
| 2026-05-19 | 47.89 | 47.89 | 45.42 | 46.34 | -3.46% | 3.96 | 4.70% |
| 2026-05-18 | 49.10 | 49.23 | 47.60 | 48.00 | -3.61% | 4.84 | 5.53% |
| 2026-05-15 | 46.30 | 49.80 | 46.30 | 49.80 | +4.01% | 7.48 | 8.44% |
| 2026-05-14 | 45.29 | 49.18 | 44.20 | 47.88 | +4.59% | 7.71 | 8.96% |
| 2026-05-13 | 45.22 | 47.37 | 45.00 | 45.78 | +4.12% | 5.69 | 6.81% |
| 2026-05-12 | 45.29 | 45.36 | 43.80 | 43.97 | -3.06% | 2.28 | 2.83% |
| 2026-05-11 | 45.17 | 45.89 | 45.00 | 45.36 | +0.42% | 3.47 | 4.20% |
| 2026-05-08 | 44.60 | 46.46 | 44.00 | 45.17 | +1.16% | 4.28 | 5.22% |
| 2026-05-07 | 44.24 | 44.68 | 43.50 | 44.65 | +2.17% | 2.42 | 3.02% |
| 2026-05-06 | 43.00 | 44.00 | 43.00 | 43.70 | +1.84% | 2.09 | 2.63% |
| 2026-04-30 | 42.55 | 43.18 | 42.27 | 42.91 | +1.25% | 1.45 | 1.86% |
| 2026-04-29 | 41.78 | 42.83 | 41.69 | 42.38 | +0.74% | 1.18 | 1.53% |
| 2026-04-28 | 43.46 | 43.61 | 41.72 | 42.07 | -4.15% | 1.62 | 2.10% |
| 2026-04-27 | 42.85 | 43.97 | 42.85 | 43.89 | +2.57% | 1.52 | 1.92% |
| 2026-04-24 | 43.52 | 43.94 | 42.71 | 42.79 | -2.33% | 1.50 | 1.92% |
| 2026-04-23 | 45.40 | 45.80 | 43.44 | 43.81 | -2.08% | 2.13 | 2.64% |
| 2026-04-22 | 44.02 | 44.79 | 43.50 | 44.74 | +0.74% | 1.91 | 2.39% |