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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.18 | 51.96 | 50.68 | 50.70 | -1.76% | 2.18 | 2.34% |
| 2026-02-12 | 50.44 | 52.17 | 50.07 | 51.61 | +2.60% | 2.98 | 3.19% |
| 2026-02-11 | 51.10 | 51.50 | 50.24 | 50.30 | -1.87% | 1.93 | 2.09% |
| 2026-02-10 | 52.30 | 52.66 | 50.71 | 51.26 | -2.01% | 2.77 | 2.97% |
| 2026-02-09 | 51.80 | 52.81 | 51.30 | 52.31 | +2.89% | 3.35 | 3.53% |
| 2026-02-06 | 51.00 | 52.87 | 50.66 | 50.84 | -1.30% | 3.53 | 3.75% |
| 2026-02-05 | 53.50 | 53.55 | 51.22 | 51.51 | -3.47% | 3.34 | 3.53% |
| 2026-02-04 | 52.23 | 55.00 | 52.17 | 53.36 | +0.51% | 5.73 | 5.86% |
| 2026-02-03 | 51.96 | 53.56 | 51.30 | 53.09 | +4.24% | 5.53 | 5.79% |
| 2026-02-02 | 50.77 | 52.88 | 50.77 | 50.93 | +0.63% | 4.43 | 4.69% |
| 2026-01-30 | 51.27 | 51.47 | 49.14 | 50.61 | -2.26% | 3.52 | 3.86% |
| 2026-01-29 | 51.80 | 53.50 | 50.81 | 51.78 | -0.80% | 4.14 | 4.37% |
| 2026-01-28 | 53.41 | 53.88 | 51.72 | 52.20 | -1.40% | 3.73 | 3.90% |
| 2026-01-27 | 53.39 | 53.70 | 51.36 | 52.94 | -1.42% | 4.13 | 4.31% |
| 2026-01-26 | 56.04 | 56.74 | 53.17 | 53.70 | -5.67% | 5.87 | 5.88% |
| 2026-01-23 | 56.07 | 57.77 | 55.51 | 56.93 | -0.97% | 8.43 | 8.20% |
| 2026-01-22 | 54.50 | 57.98 | 54.50 | 57.49 | +7.28% | 11.67 | 11.38% |
| 2026-01-21 | 53.01 | 54.20 | 52.93 | 53.59 | -0.39% | 3.46 | 3.55% |
| 2026-01-20 | 55.99 | 56.50 | 52.70 | 53.80 | -4.20% | 5.36 | 5.44% |
| 2026-01-19 | 57.29 | 58.50 | 55.76 | 56.16 | -1.25% | 6.39 | 6.17% |