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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.06 | 37.96 | 33.70 | 36.50 | +3.37% | 6.05 | 16.76% |
| 2025-07-21 | 34.60 | 35.39 | 34.60 | 35.31 | +1.88% | 2.51 | 7.02% |
| 2025-07-18 | 35.47 | 35.58 | 34.49 | 34.66 | -2.80% | 2.45 | 6.93% |
| 2025-07-17 | 35.44 | 35.80 | 34.80 | 35.66 | +2.62% | 2.77 | 7.71% |
| 2025-07-16 | 34.64 | 35.30 | 34.43 | 34.75 | -0.66% | 1.79 | 5.04% |
| 2025-07-15 | 34.60 | 35.65 | 34.35 | 34.98 | -1.44% | 2.46 | 6.94% |
| 2025-07-14 | 36.28 | 36.90 | 35.31 | 35.49 | +0.57% | 3.14 | 8.55% |
| 2025-07-11 | 34.11 | 35.80 | 34.11 | 35.29 | +2.08% | 3.18 | 8.87% |
| 2025-07-10 | 36.60 | 36.65 | 34.57 | 34.57 | -8.11% | 4.65 | 12.98% |
| 2025-07-09 | 38.13 | 40.00 | 37.50 | 37.62 | -2.46% | 5.34 | 13.53% |
| 2025-07-08 | 39.00 | 39.07 | 37.80 | 38.57 | -3.21% | 5.52 | 14.17% |
| 2025-07-07 | 37.71 | 40.60 | 36.96 | 39.85 | +3.75% | 6.98 | 17.61% |
| 2025-07-04 | 38.00 | 39.55 | 37.21 | 38.41 | -0.36% | 5.87 | 15.06% |
| 2025-07-03 | 38.84 | 39.84 | 37.69 | 38.55 | -3.58% | 6.56 | 16.72% |
| 2025-07-02 | 36.51 | 43.10 | 36.41 | 39.98 | +6.56% | 10.79 | 26.68% |
| 2025-07-01 | 37.05 | 39.47 | 36.35 | 37.52 | +1.27% | 8.70 | 22.49% |
| 2025-06-30 | 34.90 | 38.43 | 34.60 | 37.05 | +5.68% | 6.86 | 18.48% |
| 2025-06-27 | 35.20 | 35.89 | 34.41 | 35.06 | -0.37% | 3.43 | 9.59% |
| 2025-06-26 | 35.06 | 35.90 | 34.61 | 35.19 | -1.45% | 3.60 | 10.04% |
| 2025-06-25 | 36.34 | 36.74 | 34.94 | 35.71 | +0.79% | 4.36 | 11.96% |