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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.60 | 34.76 | 34.18 | 34.28 | -1.49% | 2.39 | 6.82% |
| 2025-08-18 | 34.14 | 34.95 | 33.84 | 34.80 | +2.02% | 3.16 | 9.03% |
| 2025-08-15 | 33.80 | 34.19 | 33.44 | 34.11 | -0.87% | 2.68 | 7.78% |
| 2025-08-14 | 33.40 | 35.00 | 32.86 | 34.41 | +2.78% | 4.88 | 14.07% |
| 2025-08-13 | 33.01 | 33.74 | 33.01 | 33.48 | +1.55% | 1.77 | 5.22% |
| 2025-08-12 | 33.57 | 33.57 | 32.74 | 32.97 | -1.88% | 1.46 | 4.33% |
| 2025-08-11 | 33.00 | 33.93 | 32.88 | 33.60 | +1.94% | 1.91 | 5.59% |
| 2025-08-08 | 33.19 | 33.37 | 32.91 | 32.96 | +0.03% | 0.98 | 2.90% |
| 2025-08-07 | 33.46 | 33.60 | 32.94 | 32.95 | -2.14% | 1.72 | 5.10% |
| 2025-08-06 | 34.27 | 34.29 | 33.45 | 33.67 | -0.82% | 1.55 | 4.53% |
| 2025-08-05 | 33.20 | 34.22 | 33.07 | 33.95 | +1.98% | 2.03 | 5.90% |
| 2025-08-04 | 33.01 | 33.45 | 32.40 | 33.29 | -0.63% | 1.47 | 4.38% |
| 2025-08-01 | 32.58 | 33.60 | 32.37 | 33.50 | +3.01% | 2.20 | 6.52% |
| 2025-07-31 | 33.73 | 34.07 | 32.39 | 32.52 | -4.01% | 2.35 | 6.98% |
| 2025-07-30 | 33.97 | 34.47 | 33.80 | 33.88 | -1.25% | 1.63 | 4.71% |
| 2025-07-29 | 34.88 | 34.88 | 33.90 | 34.31 | -1.44% | 2.23 | 6.40% |
| 2025-07-28 | 34.38 | 34.99 | 34.21 | 34.81 | +0.32% | 1.78 | 5.04% |
| 2025-07-25 | 36.22 | 36.22 | 34.68 | 34.70 | -3.42% | 3.06 | 8.62% |
| 2025-07-24 | 35.34 | 36.50 | 34.92 | 35.93 | -3.28% | 5.06 | 13.95% |
| 2025-07-23 | 37.78 | 40.48 | 37.01 | 37.15 | +1.78% | 9.43 | 23.85% |