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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.83 | 48.98 | 46.14 | 47.51 | +1.47% | 7.46 | 8.75% |
| 2025-12-16 | 48.59 | 50.74 | 46.80 | 46.82 | -5.01% | 9.53 | 10.91% |
| 2025-12-15 | 53.00 | 53.80 | 49.26 | 49.29 | -8.72% | 11.23 | 12.32% |
| 2025-12-12 | 47.90 | 58.58 | 46.66 | 54.00 | +8.00% | 18.03 | 19.30% |
| 2025-12-11 | 43.63 | 50.24 | 43.63 | 50.00 | +15.15% | 13.96 | 16.44% |
| 2025-12-10 | 43.17 | 45.28 | 42.73 | 43.42 | +0.12% | 3.61 | 4.59% |
| 2025-12-09 | 44.15 | 44.80 | 43.33 | 43.37 | -3.45% | 3.57 | 4.52% |
| 2025-12-08 | 43.51 | 45.48 | 43.51 | 44.92 | +1.68% | 5.90 | 7.31% |
| 2025-12-05 | 41.00 | 45.52 | 40.98 | 44.18 | +7.10% | 6.75 | 8.59% |
| 2025-12-04 | 41.09 | 41.88 | 40.88 | 41.25 | +0.36% | 1.78 | 2.38% |
| 2025-12-03 | 41.55 | 41.90 | 41.03 | 41.10 | -0.96% | 1.62 | 2.18% |
| 2025-12-02 | 42.36 | 42.36 | 41.31 | 41.50 | -1.59% | 1.32 | 1.76% |
| 2025-12-01 | 42.76 | 42.83 | 41.85 | 42.17 | -0.66% | 1.73 | 2.27% |
| 2025-11-28 | 42.02 | 42.72 | 41.76 | 42.45 | +1.02% | 1.64 | 2.15% |
| 2025-11-27 | 41.75 | 43.06 | 41.70 | 42.02 | -0.28% | 1.89 | 2.48% |
| 2025-11-26 | 43.36 | 43.36 | 41.93 | 42.14 | -2.90% | 2.55 | 3.35% |
| 2025-11-25 | 42.25 | 44.21 | 42.25 | 43.40 | +2.82% | 4.78 | 6.12% |
| 2025-11-24 | 39.79 | 43.48 | 39.79 | 42.21 | +6.54% | 5.56 | 7.36% |
| 2025-11-21 | 41.27 | 41.71 | 39.22 | 39.62 | -5.06% | 2.19 | 3.01% |
| 2025-11-20 | 42.60 | 43.11 | 41.65 | 41.73 | -2.04% | 1.80 | 2.38% |