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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.46 | 32.91 | 28.28 | 32.91 | +20.01% | 4.56 | 14.63% |
| 2025-05-23 | 23.33 | 27.42 | 23.24 | 27.42 | +19.99% | 4.05 | 15.02% |
| 2025-05-22 | 23.44 | 24.04 | 22.79 | 22.85 | -3.86% | 2.60 | 10.93% |
| 2025-05-21 | 24.72 | 25.24 | 23.37 | 23.77 | -6.33% | 4.03 | 16.45% |
| 2025-05-20 | 24.63 | 26.80 | 24.15 | 25.37 | +2.62% | 5.42 | 20.94% |
| 2025-05-19 | 22.45 | 25.14 | 21.95 | 24.73 | +4.47% | 5.22 | 21.63% |
| 2025-05-16 | 23.04 | 25.91 | 22.85 | 23.67 | +3.81% | 5.35 | 21.51% |
| 2025-05-15 | 23.18 | 23.63 | 22.14 | 22.80 | +0.04% | 2.55 | 10.94% |
| 2025-05-14 | 22.75 | 23.82 | 22.54 | 22.79 | -0.95% | 3.49 | 14.80% |
| 2025-05-13 | 22.44 | 23.46 | 21.99 | 23.01 | +2.99% | 3.22 | 13.95% |
| 2025-05-12 | 21.85 | 22.54 | 21.58 | 22.34 | +2.38% | 2.48 | 10.93% |
| 2025-05-09 | 22.34 | 22.34 | 21.66 | 21.82 | -2.58% | 1.35 | 6.05% |
| 2025-05-08 | 21.86 | 22.46 | 21.83 | 22.40 | +1.95% | 2.06 | 9.10% |
| 2025-05-07 | 22.67 | 22.80 | 21.67 | 21.97 | -1.25% | 2.92 | 12.95% |
| 2025-05-06 | 19.90 | 22.61 | 19.90 | 22.25 | +14.23% | 3.79 | 17.07% |