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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.41 | 36.59 | 35.25 | 35.43 | -2.52% | 5.60 | 15.36% |
| 2025-06-23 | 34.23 | 37.18 | 33.69 | 36.35 | +7.40% | 6.52 | 18.12% |
| 2025-06-20 | 34.54 | 34.80 | 33.56 | 33.84 | -4.53% | 4.91 | 14.14% |
| 2025-06-19 | 37.90 | 38.34 | 34.31 | 35.45 | -13.68% | 8.98 | 24.37% |
| 2025-06-18 | 39.90 | 43.89 | 38.10 | 41.06 | -1.34% | 10.66 | 25.35% |
| 2025-06-17 | 41.21 | 42.97 | 39.76 | 41.62 | +2.63% | 10.40 | 24.55% |
| 2025-06-16 | 40.17 | 42.58 | 38.00 | 40.56 | +1.04% | 7.63 | 18.48% |
| 2025-06-13 | 41.80 | 43.84 | 39.58 | 40.14 | -4.33% | 9.57 | 22.72% |
| 2025-06-12 | 41.39 | 44.88 | 38.58 | 41.95 | +6.40% | 12.87 | 30.48% |
| 2025-06-11 | 40.93 | 41.32 | 37.91 | 39.43 | -6.50% | 9.90 | 24.77% |
| 2025-06-10 | 39.99 | 45.44 | 39.99 | 42.17 | +8.69% | 15.25 | 35.59% |
| 2025-06-09 | 32.73 | 38.80 | 32.40 | 38.80 | +19.99% | 9.99 | 27.92% |
| 2025-06-06 | 32.58 | 33.02 | 31.80 | 32.34 | -0.34% | 4.38 | 13.30% |
| 2025-06-05 | 32.40 | 33.77 | 32.03 | 32.45 | -3.56% | 6.54 | 19.66% |
| 2025-06-04 | 36.14 | 36.91 | 33.31 | 33.64 | -4.56% | 8.70 | 24.38% |
| 2025-06-03 | 34.88 | 35.61 | 33.95 | 35.25 | +1.64% | 7.52 | 21.22% |
| 2025-05-30 | 38.21 | 38.39 | 33.91 | 34.68 | -11.71% | 8.89 | 24.79% |
| 2025-05-29 | 38.82 | 41.11 | 37.89 | 39.28 | -1.45% | 11.22 | 27.69% |
| 2025-05-28 | 38.26 | 42.39 | 36.41 | 39.86 | +0.93% | 14.01 | 34.99% |
| 2025-05-27 | 35.91 | 39.49 | 33.12 | 39.49 | +20.01% | 14.12 | 38.47% |