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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.00 | 43.49 | 42.30 | 42.60 | -1.41% | 1.61 | 2.09% |
| 2025-11-18 | 43.86 | 44.30 | 43.03 | 43.21 | -2.46% | 1.85 | 2.36% |
| 2025-11-17 | 44.56 | 44.56 | 43.56 | 44.30 | +0.18% | 2.21 | 2.79% |
| 2025-11-14 | 45.00 | 45.35 | 44.17 | 44.22 | -3.05% | 2.89 | 3.60% |
| 2025-11-13 | 45.32 | 46.13 | 44.93 | 45.61 | +0.95% | 3.62 | 4.42% |
| 2025-11-12 | 47.51 | 47.60 | 44.44 | 45.18 | -6.25% | 5.30 | 6.49% |
| 2025-11-11 | 46.18 | 49.38 | 46.12 | 48.19 | +4.35% | 7.96 | 9.23% |
| 2025-11-10 | 47.02 | 47.50 | 45.87 | 46.18 | -1.74% | 3.80 | 4.54% |
| 2025-11-07 | 47.96 | 48.94 | 46.82 | 47.00 | -1.88% | 5.24 | 6.12% |
| 2025-11-06 | 48.80 | 51.10 | 47.41 | 47.90 | -1.14% | 6.59 | 7.49% |
| 2025-11-05 | 47.30 | 50.13 | 47.30 | 48.45 | -2.10% | 6.08 | 6.90% |
| 2025-11-04 | 49.02 | 51.48 | 49.02 | 49.49 | -3.36% | 6.89 | 7.69% |
| 2025-11-03 | 52.00 | 54.10 | 50.56 | 51.21 | +3.06% | 10.56 | 11.20% |
| 2025-10-31 | 51.05 | 51.64 | 49.60 | 49.69 | -2.57% | 6.27 | 6.93% |
| 2025-10-30 | 52.15 | 53.15 | 50.20 | 51.00 | -6.08% | 10.26 | 11.05% |
| 2025-10-29 | 52.03 | 55.51 | 50.11 | 54.30 | +3.96% | 13.49 | 13.91% |
| 2025-10-28 | 53.01 | 56.56 | 52.02 | 52.23 | -2.52% | 14.50 | 14.79% |
| 2025-10-27 | 49.01 | 55.22 | 49.01 | 53.58 | +7.55% | 13.37 | 14.29% |
| 2025-10-24 | 49.57 | 53.23 | 48.63 | 49.82 | -2.52% | 13.00 | 14.33% |
| 2025-10-23 | 44.68 | 53.32 | 44.04 | 51.11 | +6.17% | 14.39 | 16.23% |