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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 59.45 | 60.06 | 56.69 | 56.87 | -4.64% | 6.59 | 6.28% |
| 2026-01-15 | 58.09 | 60.36 | 56.96 | 59.64 | -2.34% | 9.78 | 9.22% |
| 2026-01-14 | 61.31 | 66.39 | 60.80 | 61.07 | -1.17% | 13.14 | 11.35% |
| 2026-01-13 | 66.85 | 67.50 | 61.58 | 61.79 | -10.45% | 12.86 | 11.11% |
| 2026-01-12 | 59.93 | 71.80 | 59.80 | 69.00 | +11.45% | 18.44 | 15.47% |
| 2026-01-09 | 59.40 | 64.97 | 56.40 | 61.91 | +4.21% | 18.85 | 17.43% |
| 2026-01-08 | 53.06 | 63.56 | 53.06 | 59.41 | +12.16% | 19.18 | 17.77% |
| 2026-01-07 | 49.32 | 56.00 | 49.30 | 52.97 | +6.54% | 13.07 | 13.60% |
| 2026-01-06 | 49.04 | 50.30 | 47.63 | 49.72 | +1.26% | 7.03 | 7.86% |
| 2026-01-05 | 47.03 | 50.43 | 47.03 | 49.10 | +4.45% | 7.46 | 8.38% |
| 2025-12-31 | 47.08 | 48.65 | 44.80 | 47.01 | -1.78% | 6.52 | 7.70% |
| 2025-12-30 | 47.82 | 49.50 | 47.21 | 47.86 | +0.23% | 6.29 | 7.16% |
| 2025-12-29 | 48.06 | 48.85 | 47.20 | 47.75 | -2.43% | 5.10 | 5.85% |
| 2025-12-26 | 48.00 | 49.85 | 47.48 | 48.94 | +0.80% | 8.31 | 9.42% |
| 2025-12-25 | 48.36 | 49.55 | 47.78 | 48.55 | -1.00% | 6.61 | 7.54% |
| 2025-12-24 | 46.55 | 49.07 | 45.81 | 49.04 | +5.37% | 7.48 | 8.63% |
| 2025-12-23 | 47.50 | 47.98 | 46.45 | 46.54 | -4.90% | 6.29 | 7.43% |
| 2025-12-22 | 48.62 | 49.95 | 47.88 | 48.94 | -0.93% | 9.25 | 10.55% |
| 2025-12-19 | 49.90 | 52.97 | 48.52 | 49.40 | +7.84% | 12.68 | 13.89% |
| 2025-12-18 | 45.01 | 47.12 | 45.01 | 45.81 | -3.58% | 5.93 | 7.14% |