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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 64.00 | 64.28 | 60.06 | 60.08 | -7.43% | 0.62 | 3.96% |
| 2026-03-20 | 66.82 | 67.29 | 64.85 | 64.90 | -2.60% | 0.46 | 2.77% |
| 2026-03-19 | 68.75 | 68.75 | 66.30 | 66.63 | -4.13% | 0.58 | 3.38% |
| 2026-03-18 | 69.55 | 70.44 | 68.15 | 69.50 | -0.50% | 0.72 | 4.11% |
| 2026-03-17 | 66.33 | 70.60 | 66.06 | 69.85 | +5.31% | 1.24 | 7.03% |
| 2026-03-16 | 66.06 | 66.47 | 65.60 | 66.33 | +0.47% | 0.17 | 1.00% |
| 2026-03-13 | 67.00 | 67.28 | 66.00 | 66.02 | -1.58% | 0.21 | 1.24% |
| 2026-03-12 | 67.00 | 67.77 | 66.71 | 67.08 | +0.27% | 0.23 | 1.37% |
| 2026-03-11 | 67.69 | 67.78 | 66.89 | 66.90 | -0.98% | 0.19 | 1.10% |
| 2026-03-10 | 65.76 | 67.74 | 65.76 | 67.56 | +2.80% | 0.33 | 1.96% |
| 2026-03-09 | 65.70 | 66.58 | 64.66 | 65.72 | -0.76% | 0.32 | 1.93% |
| 2026-03-06 | 66.01 | 66.74 | 65.70 | 66.22 | -0.82% | 0.32 | 1.90% |
| 2026-03-05 | 65.60 | 69.30 | 65.38 | 66.77 | +3.52% | 0.52 | 3.00% |
| 2026-03-04 | 64.47 | 65.15 | 64.00 | 64.50 | -0.51% | 0.21 | 1.27% |
| 2026-03-03 | 67.33 | 67.67 | 64.82 | 64.83 | -3.24% | 0.31 | 1.84% |
| 2026-03-02 | 67.99 | 68.99 | 66.71 | 67.00 | -3.15% | 0.38 | 2.21% |
| 2026-02-27 | 69.59 | 69.59 | 68.80 | 69.18 | -0.59% | 0.23 | 1.29% |
| 2026-02-26 | 69.59 | 69.97 | 69.10 | 69.59 | +0.55% | 0.31 | 1.75% |
| 2026-02-25 | 69.09 | 69.50 | 68.66 | 69.21 | +0.13% | 0.21 | 1.19% |
| 2026-02-24 | 69.50 | 69.79 | 68.51 | 69.12 | +0.76% | 0.23 | 1.31% |