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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.68 | 50.91 | 43.04 | 48.14 | +8.35% | 12.15 | 14.47% |
| 2025-10-21 | 44.51 | 44.95 | 43.61 | 44.43 | -0.16% | 5.62 | 7.05% |
| 2025-10-20 | 43.88 | 44.74 | 42.70 | 44.50 | +3.51% | 5.95 | 7.51% |
| 2025-10-17 | 46.40 | 47.30 | 42.78 | 42.99 | -6.91% | 7.18 | 8.99% |
| 2025-10-16 | 45.86 | 46.77 | 44.45 | 46.18 | -3.81% | 8.32 | 10.20% |
| 2025-10-15 | 49.00 | 49.75 | 46.21 | 48.01 | -3.98% | 8.62 | 10.09% |
| 2025-10-14 | 53.80 | 56.28 | 49.61 | 50.00 | -10.71% | 13.78 | 14.50% |
| 2025-10-13 | 45.76 | 59.00 | 45.76 | 56.00 | +12.45% | 16.06 | 17.26% |
| 2025-10-10 | 52.99 | 55.31 | 48.60 | 49.80 | +8.03% | 17.39 | 18.97% |
| 2025-10-09 | 42.00 | 46.10 | 41.70 | 46.10 | +19.99% | 6.08 | 7.60% |
| 2025-09-30 | 36.88 | 40.00 | 36.13 | 38.42 | +4.72% | 9.08 | 13.22% |
| 2025-09-29 | 35.65 | 37.43 | 34.84 | 36.69 | -1.45% | 6.57 | 10.09% |
| 2025-09-26 | 35.95 | 39.00 | 35.00 | 37.23 | +2.53% | 11.28 | 16.80% |
| 2025-09-25 | 31.55 | 36.31 | 31.54 | 36.31 | +19.99% | 7.39 | 11.76% |
| 2025-09-24 | 29.86 | 30.76 | 29.86 | 30.26 | +0.10% | 0.68 | 1.26% |
| 2025-09-23 | 30.30 | 30.80 | 29.45 | 30.23 | -1.47% | 0.96 | 1.77% |
| 2025-09-22 | 30.19 | 30.78 | 30.04 | 30.68 | +2.37% | 0.86 | 1.56% |
| 2025-09-19 | 30.22 | 30.80 | 29.91 | 29.97 | -1.77% | 0.84 | 2.74% |
| 2025-09-18 | 31.11 | 31.43 | 30.27 | 30.51 | -2.71% | 1.39 | 4.43% |
| 2025-09-17 | 32.01 | 32.03 | 31.20 | 31.36 | -2.70% | 1.56 | 4.88% |