港迪技术 sz.301633
57.36
+1.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 57.25 | 58.04 | 56.10 | 57.36 | +1.74% | 0.25 | 1.71% |
| 2026-05-21 | 57.93 | 59.00 | 56.34 | 56.38 | -2.52% | 0.33 | 2.25% |
| 2026-05-20 | 60.30 | 60.30 | 57.38 | 57.84 | -4.08% | 0.60 | 4.08% |
| 2026-05-19 | 60.84 | 61.63 | 59.69 | 60.30 | -0.66% | 0.32 | 2.05% |
| 2026-05-18 | 61.00 | 61.00 | 58.85 | 60.70 | -0.03% | 0.44 | 2.88% |
| 2026-05-15 | 60.64 | 61.96 | 60.41 | 60.72 | -0.13% | 0.28 | 1.78% |
| 2026-05-14 | 63.13 | 63.13 | 60.68 | 60.80 | -1.38% | 0.30 | 1.93% |
| 2026-05-13 | 62.39 | 62.69 | 61.54 | 61.65 | -1.67% | 0.35 | 2.24% |
| 2026-05-12 | 63.94 | 64.30 | 62.41 | 62.70 | -2.17% | 0.29 | 1.80% |
| 2026-05-11 | 63.55 | 65.38 | 63.26 | 64.09 | +1.20% | 0.36 | 2.22% |
| 2026-05-08 | 62.99 | 63.61 | 61.93 | 63.33 | +0.48% | 0.32 | 2.02% |
| 2026-05-07 | 61.90 | 63.16 | 61.66 | 63.03 | +1.84% | 0.25 | 1.54% |
| 2026-05-06 | 62.49 | 63.38 | 61.74 | 61.89 | -0.42% | 0.31 | 1.92% |
| 2026-04-30 | 61.32 | 62.29 | 60.90 | 62.15 | +1.35% | 0.22 | 1.39% |
| 2026-04-29 | 59.18 | 61.89 | 59.00 | 61.32 | -0.78% | 0.40 | 2.58% |
| 2026-04-28 | 62.58 | 62.58 | 61.40 | 61.80 | -0.93% | 0.17 | 1.10% |
| 2026-04-27 | 61.10 | 62.83 | 61.10 | 62.38 | +0.47% | 0.19 | 1.16% |
| 2026-04-24 | 62.30 | 62.47 | 61.43 | 62.09 | -0.21% | 0.14 | 0.88% |
| 2026-04-23 | 63.25 | 63.38 | 61.82 | 62.22 | -1.71% | 0.22 | 1.35% |
| 2026-04-22 | 63.88 | 63.88 | 62.83 | 63.30 | -0.64% | 0.19 | 1.19% |