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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 45.43 | 47.10 | 44.60 | 45.29 | -2.01% | 2.59 | 3.09% |
| 2026-03-20 | 48.15 | 48.81 | 46.22 | 46.22 | -3.18% | 2.65 | 3.05% |
| 2026-03-19 | 49.16 | 49.84 | 47.45 | 47.74 | -5.93% | 3.40 | 3.85% |
| 2026-03-18 | 50.49 | 50.87 | 48.84 | 50.75 | +1.62% | 3.19 | 3.51% |
| 2026-03-17 | 54.41 | 54.69 | 49.90 | 49.94 | -8.16% | 5.07 | 5.39% |
| 2026-03-16 | 57.57 | 57.69 | 54.37 | 54.38 | -6.64% | 5.94 | 5.90% |
| 2026-03-13 | 56.76 | 60.94 | 55.71 | 58.25 | +0.57% | 7.86 | 7.34% |
| 2026-03-12 | 61.09 | 62.12 | 57.00 | 57.92 | -6.97% | 9.65 | 8.93% |
| 2026-03-11 | 61.10 | 62.69 | 60.48 | 62.26 | +0.42% | 7.60 | 6.78% |
| 2026-03-10 | 58.56 | 62.06 | 57.81 | 62.00 | +4.82% | 10.07 | 9.19% |
| 2026-03-09 | 56.99 | 59.85 | 56.75 | 59.15 | +0.85% | 7.61 | 7.15% |
| 2026-03-06 | 57.99 | 59.28 | 57.22 | 58.65 | -1.96% | 8.57 | 8.08% |
| 2026-03-05 | 54.51 | 60.60 | 53.86 | 59.82 | +11.65% | 12.24 | 11.62% |
| 2026-03-04 | 53.00 | 54.97 | 52.00 | 53.58 | -1.92% | 3.56 | 3.64% |
| 2026-03-03 | 56.33 | 56.55 | 53.07 | 54.63 | -5.14% | 6.86 | 6.88% |
| 2026-03-02 | 52.00 | 57.89 | 51.77 | 57.59 | +6.85% | 9.31 | 9.16% |
| 2026-02-27 | 54.41 | 55.70 | 53.32 | 53.90 | +0.65% | 5.73 | 5.78% |
| 2026-02-26 | 52.91 | 54.08 | 52.58 | 53.55 | +0.41% | 4.41 | 4.53% |
| 2026-02-25 | 51.05 | 53.38 | 51.01 | 53.33 | +3.53% | 4.49 | 4.68% |
| 2026-02-24 | 51.06 | 51.98 | 50.88 | 51.51 | +1.60% | 2.11 | 2.25% |