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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 78.00 | 78.64 | 77.68 | 78.60 | +0.13% | 0.47 | 4.27% |
| 2025-08-18 | 77.09 | 78.70 | 77.06 | 78.50 | +1.84% | 0.77 | 7.07% |
| 2025-08-15 | 76.04 | 77.18 | 76.01 | 77.08 | +1.14% | 0.38 | 3.52% |
| 2025-08-14 | 77.80 | 77.98 | 76.17 | 76.21 | -1.77% | 0.69 | 6.43% |
| 2025-08-13 | 77.20 | 77.80 | 77.20 | 77.58 | +0.58% | 0.56 | 5.16% |
| 2025-08-12 | 77.85 | 77.85 | 76.78 | 77.13 | -0.86% | 0.65 | 6.05% |
| 2025-08-11 | 77.45 | 78.35 | 77.45 | 77.80 | +0.34% | 0.45 | 4.17% |
| 2025-08-08 | 78.65 | 78.65 | 77.30 | 77.54 | -1.41% | 0.44 | 4.03% |
| 2025-08-07 | 79.40 | 79.82 | 78.52 | 78.65 | -1.69% | 0.72 | 6.57% |
| 2025-08-06 | 78.88 | 80.00 | 78.00 | 80.00 | +2.03% | 0.96 | 8.69% |
| 2025-08-05 | 77.61 | 78.78 | 77.61 | 78.41 | +0.80% | 0.55 | 5.01% |
| 2025-08-04 | 77.20 | 78.00 | 76.60 | 77.79 | +0.48% | 0.43 | 4.01% |
| 2025-08-01 | 77.05 | 77.55 | 76.70 | 77.42 | +0.28% | 0.48 | 4.46% |
| 2025-07-31 | 78.15 | 78.38 | 76.88 | 77.20 | -1.00% | 0.64 | 5.96% |
| 2025-07-30 | 78.70 | 78.70 | 77.02 | 77.98 | -1.02% | 0.76 | 7.04% |
| 2025-07-29 | 79.45 | 79.45 | 78.10 | 78.78 | -0.47% | 0.86 | 7.84% |
| 2025-07-28 | 80.00 | 81.30 | 78.88 | 79.15 | -1.80% | 1.25 | 11.27% |
| 2025-07-25 | 83.53 | 84.23 | 79.50 | 80.60 | -4.62% | 2.11 | 18.77% |
| 2025-07-24 | 82.03 | 85.40 | 82.01 | 84.50 | +1.68% | 2.03 | 17.29% |
| 2025-07-23 | 89.00 | 89.60 | 83.10 | 83.10 | -7.81% | 3.46 | 29.02% |