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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 70.13 | 72.18 | 70.13 | 71.93 | +2.55% | 0.42 | 4.25% |
| 2025-06-23 | 68.40 | 70.35 | 68.40 | 70.14 | +1.24% | 0.24 | 2.48% |
| 2025-06-20 | 69.70 | 71.30 | 69.12 | 69.28 | -1.56% | 0.35 | 3.62% |
| 2025-06-19 | 73.46 | 73.65 | 69.75 | 70.38 | -4.09% | 0.70 | 7.00% |
| 2025-06-18 | 72.06 | 73.70 | 71.69 | 73.38 | +1.81% | 0.66 | 6.43% |
| 2025-06-17 | 72.69 | 72.82 | 71.41 | 72.08 | -0.44% | 0.34 | 3.40% |
| 2025-06-16 | 71.68 | 72.93 | 71.54 | 72.39 | +0.98% | 0.38 | 3.73% |
| 2025-06-13 | 72.03 | 72.89 | 71.55 | 71.69 | -1.34% | 0.53 | 5.17% |
| 2025-06-12 | 72.10 | 73.86 | 71.62 | 72.67 | +0.78% | 0.58 | 5.64% |
| 2025-06-11 | 71.85 | 72.67 | 71.85 | 72.11 | +0.36% | 0.38 | 3.68% |
| 2025-06-10 | 72.96 | 72.97 | 70.91 | 71.85 | -1.55% | 0.57 | 5.60% |
| 2025-06-09 | 72.37 | 73.18 | 72.37 | 72.99 | +0.56% | 0.52 | 5.10% |
| 2025-06-06 | 73.79 | 73.99 | 72.33 | 72.58 | -2.06% | 0.78 | 7.53% |
| 2025-06-05 | 73.88 | 74.48 | 73.08 | 74.11 | +0.31% | 0.88 | 8.49% |
| 2025-06-04 | 74.53 | 74.95 | 73.52 | 73.88 | -1.32% | 1.01 | 9.68% |
| 2025-06-03 | 77.42 | 77.74 | 73.51 | 74.87 | -5.09% | 2.34 | 22.08% |
| 2025-05-30 | 68.64 | 82.63 | 68.07 | 78.89 | +14.56% | 3.54 | 32.15% |
| 2025-05-29 | 67.04 | 68.91 | 66.44 | 68.86 | +2.36% | 0.57 | 5.90% |
| 2025-05-28 | 69.76 | 69.90 | 67.01 | 67.27 | +1.25% | 0.56 | 5.81% |
| 2025-05-27 | 66.94 | 66.94 | 65.76 | 66.44 | -0.74% | 0.25 | 2.72% |