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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 88.70 | 93.99 | 83.33 | 90.14 | +4.57% | 5.79 | 46.67% |
| 2025-07-21 | 76.88 | 87.88 | 74.51 | 86.20 | +15.35% | 3.86 | 33.59% |
| 2025-07-18 | 72.71 | 77.30 | 72.50 | 74.73 | +2.79% | 1.09 | 10.44% |
| 2025-07-17 | 72.78 | 72.97 | 72.32 | 72.70 | -0.15% | 0.25 | 2.50% |
| 2025-07-16 | 71.55 | 72.95 | 71.55 | 72.81 | +1.05% | 0.39 | 3.86% |
| 2025-07-15 | 72.35 | 73.46 | 71.15 | 72.05 | -0.26% | 0.41 | 4.07% |
| 2025-07-14 | 71.70 | 72.47 | 71.31 | 72.24 | +0.81% | 0.28 | 2.76% |
| 2025-07-11 | 71.30 | 72.20 | 70.68 | 71.66 | +0.50% | 0.28 | 2.86% |
| 2025-07-10 | 71.40 | 71.87 | 71.10 | 71.30 | -0.35% | 0.20 | 2.00% |
| 2025-07-09 | 71.59 | 72.48 | 71.25 | 71.55 | -0.06% | 0.30 | 3.04% |
| 2025-07-08 | 70.60 | 71.68 | 70.58 | 71.59 | +1.36% | 0.25 | 2.53% |
| 2025-07-07 | 70.51 | 70.92 | 70.10 | 70.63 | +0.14% | 0.14 | 1.45% |
| 2025-07-04 | 71.61 | 72.09 | 70.52 | 70.53 | -1.93% | 0.37 | 3.77% |
| 2025-07-03 | 71.84 | 72.15 | 71.70 | 71.92 | +0.08% | 0.25 | 2.47% |
| 2025-07-02 | 71.95 | 72.66 | 71.50 | 71.86 | -0.69% | 0.27 | 2.73% |
| 2025-07-01 | 72.76 | 72.80 | 71.51 | 72.36 | -0.54% | 0.25 | 2.50% |
| 2025-06-30 | 72.10 | 72.79 | 72.01 | 72.75 | +0.68% | 0.32 | 3.13% |
| 2025-06-27 | 71.85 | 72.38 | 71.50 | 72.26 | +0.64% | 0.28 | 2.78% |
| 2025-06-26 | 71.61 | 73.18 | 71.36 | 71.80 | -0.31% | 0.40 | 4.02% |
| 2025-06-25 | 71.77 | 72.32 | 71.17 | 72.02 | +0.13% | 0.34 | 3.44% |