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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 69.07 | 69.60 | 68.50 | 68.60 | -0.72% | 0.12 | 0.70% |
| 2026-02-12 | 70.18 | 70.18 | 69.00 | 69.10 | -0.75% | 0.21 | 1.19% |
| 2026-02-11 | 69.41 | 70.05 | 69.37 | 69.62 | -0.13% | 0.14 | 0.80% |
| 2026-02-10 | 69.99 | 71.40 | 69.38 | 69.71 | +0.55% | 0.30 | 1.68% |
| 2026-02-09 | 68.29 | 69.34 | 68.08 | 69.33 | +2.35% | 0.25 | 1.43% |
| 2026-02-06 | 67.87 | 68.38 | 67.10 | 67.74 | -0.04% | 0.22 | 1.25% |
| 2026-02-05 | 68.09 | 68.66 | 67.74 | 67.77 | -1.01% | 0.21 | 1.22% |
| 2026-02-04 | 69.20 | 69.48 | 68.28 | 68.46 | -1.04% | 0.23 | 1.34% |
| 2026-02-03 | 68.99 | 69.46 | 68.64 | 69.18 | +1.29% | 0.17 | 0.96% |
| 2026-02-02 | 69.70 | 69.72 | 68.25 | 68.30 | -1.00% | 0.28 | 1.61% |
| 2026-01-30 | 69.02 | 69.61 | 68.32 | 68.99 | -0.12% | 0.21 | 1.19% |
| 2026-01-29 | 70.00 | 70.65 | 68.93 | 69.07 | -1.75% | 0.49 | 2.76% |
| 2026-01-28 | 71.96 | 72.14 | 70.11 | 70.30 | -2.70% | 0.28 | 1.58% |
| 2026-01-27 | 71.24 | 72.71 | 69.39 | 72.25 | +0.65% | 0.53 | 2.94% |
| 2026-01-26 | 73.19 | 74.38 | 71.60 | 71.78 | -0.99% | 0.69 | 3.70% |
| 2026-01-23 | 71.53 | 72.69 | 70.71 | 72.50 | +1.58% | 0.45 | 2.43% |
| 2026-01-22 | 71.40 | 71.70 | 70.10 | 71.37 | -0.03% | 0.25 | 1.40% |
| 2026-01-21 | 71.50 | 71.59 | 70.15 | 71.39 | +0.34% | 0.28 | 1.54% |
| 2026-01-20 | 72.09 | 72.18 | 70.51 | 71.15 | -0.45% | 0.28 | 1.56% |
| 2026-01-19 | 70.90 | 71.50 | 70.77 | 71.47 | +0.68% | 0.26 | 1.45% |