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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.02 | 32.73 | 31.90 | 32.23 | -2.01% | 1.98 | 6.08% |
| 2025-09-15 | 31.17 | 33.55 | 30.70 | 32.89 | +4.48% | 3.11 | 9.54% |
| 2025-09-12 | 31.70 | 32.50 | 31.45 | 31.48 | -0.66% | 1.49 | 4.60% |
| 2025-09-11 | 31.17 | 31.71 | 30.76 | 31.69 | +0.99% | 1.20 | 3.79% |
| 2025-09-10 | 31.50 | 31.90 | 31.16 | 31.38 | -1.20% | 1.00 | 3.13% |
| 2025-09-09 | 32.04 | 32.84 | 31.63 | 31.76 | -2.58% | 1.62 | 5.01% |
| 2025-09-08 | 30.56 | 32.99 | 30.51 | 32.60 | +5.16% | 2.73 | 8.41% |
| 2025-09-05 | 30.32 | 31.31 | 29.80 | 31.00 | +2.79% | 1.41 | 4.56% |
| 2025-09-04 | 30.19 | 30.90 | 29.79 | 30.16 | +1.04% | 1.28 | 4.15% |
| 2025-09-03 | 30.99 | 31.16 | 29.81 | 29.85 | -3.46% | 0.96 | 3.09% |
| 2025-09-02 | 31.75 | 31.79 | 30.50 | 30.92 | -2.28% | 1.21 | 3.86% |
| 2025-09-01 | 31.52 | 31.89 | 31.01 | 31.64 | -0.85% | 1.43 | 4.51% |
| 2025-08-29 | 31.30 | 33.00 | 31.01 | 31.91 | +1.59% | 1.87 | 5.72% |
| 2025-08-28 | 32.69 | 32.79 | 30.36 | 31.41 | -4.24% | 2.58 | 8.07% |
| 2025-08-27 | 33.74 | 34.65 | 32.79 | 32.80 | -2.79% | 2.52 | 7.34% |
| 2025-08-26 | 34.23 | 34.35 | 33.60 | 33.74 | -1.43% | 1.54 | 4.49% |
| 2025-08-25 | 33.43 | 34.35 | 33.32 | 34.23 | +2.42% | 2.50 | 7.24% |
| 2025-08-22 | 33.36 | 33.56 | 33.08 | 33.42 | -0.27% | 1.40 | 4.14% |
| 2025-08-21 | 34.18 | 34.35 | 33.50 | 33.51 | -1.15% | 1.31 | 3.81% |
| 2025-08-20 | 33.94 | 34.17 | 33.52 | 33.90 | -1.11% | 1.52 | 4.41% |