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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.28 | 45.32 | 43.85 | 44.41 | -2.44% | 2.32 | 2.88% |
| 2026-04-20 | 44.76 | 45.63 | 44.75 | 45.52 | +0.75% | 1.85 | 2.24% |
| 2026-04-17 | 45.00 | 45.55 | 44.30 | 45.18 | +0.71% | 1.99 | 2.43% |
| 2026-04-16 | 44.35 | 45.38 | 44.07 | 44.86 | +1.82% | 2.28 | 2.79% |
| 2026-04-15 | 45.08 | 46.26 | 43.97 | 44.06 | -1.23% | 2.75 | 3.35% |
| 2026-04-14 | 43.98 | 45.53 | 43.83 | 44.61 | +2.01% | 2.73 | 3.37% |
| 2026-04-13 | 43.30 | 44.00 | 43.10 | 43.73 | +0.11% | 1.46 | 1.84% |
| 2026-04-10 | 43.55 | 44.53 | 43.21 | 43.68 | +1.58% | 1.79 | 2.25% |
| 2026-04-09 | 43.60 | 43.94 | 42.81 | 43.00 | -2.74% | 1.98 | 2.52% |
| 2026-04-08 | 41.93 | 44.25 | 41.91 | 44.21 | +7.57% | 3.46 | 4.36% |
| 2026-04-07 | 40.00 | 41.34 | 39.86 | 41.10 | +2.29% | 2.18 | 2.93% |
| 2026-04-03 | 45.51 | 46.30 | 40.16 | 40.18 | -14.11% | 4.53 | 5.86% |
| 2026-04-02 | 47.58 | 48.96 | 46.68 | 46.78 | -3.74% | 2.49 | 2.86% |
| 2026-04-01 | 48.74 | 48.93 | 47.04 | 48.60 | +1.87% | 3.61 | 4.13% |
| 2026-03-31 | 46.03 | 48.40 | 46.03 | 47.71 | +3.09% | 3.32 | 3.86% |
| 2026-03-30 | 45.63 | 47.02 | 45.63 | 46.28 | -0.94% | 1.50 | 1.78% |
| 2026-03-27 | 45.50 | 47.28 | 45.30 | 46.72 | +0.54% | 1.85 | 2.18% |
| 2026-03-26 | 47.83 | 47.95 | 46.00 | 46.47 | -4.05% | 3.04 | 3.57% |
| 2026-03-25 | 46.03 | 49.50 | 45.96 | 48.43 | +5.56% | 4.95 | 5.72% |
| 2026-03-24 | 45.92 | 46.41 | 44.56 | 45.88 | +1.30% | 2.26 | 2.74% |