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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 65.18 | 65.47 | 64.00 | 65.14 | +0.51% | 0.19 | 1.17% |
| 2025-12-16 | 65.70 | 66.31 | 64.42 | 64.81 | -1.82% | 0.22 | 1.36% |
| 2025-12-15 | 66.65 | 67.13 | 65.95 | 66.01 | -0.96% | 0.18 | 1.04% |
| 2025-12-12 | 66.20 | 67.50 | 65.82 | 66.65 | +0.86% | 0.21 | 1.24% |
| 2025-12-11 | 67.35 | 67.35 | 66.08 | 66.08 | -1.89% | 0.24 | 1.39% |
| 2025-12-10 | 67.12 | 67.48 | 66.60 | 67.35 | +0.33% | 0.16 | 0.93% |
| 2025-12-09 | 67.90 | 68.25 | 67.11 | 67.13 | -1.22% | 0.18 | 1.02% |
| 2025-12-08 | 67.78 | 68.49 | 67.70 | 67.96 | +0.38% | 0.18 | 1.04% |
| 2025-12-05 | 67.39 | 67.74 | 66.11 | 67.70 | +0.46% | 0.18 | 1.08% |
| 2025-12-04 | 67.17 | 67.65 | 66.56 | 67.39 | +0.58% | 0.18 | 1.04% |
| 2025-12-03 | 67.43 | 67.77 | 66.02 | 67.00 | -0.64% | 0.12 | 0.72% |
| 2025-12-02 | 68.04 | 68.36 | 67.36 | 67.43 | -1.36% | 0.13 | 0.74% |
| 2025-12-01 | 67.80 | 68.38 | 67.51 | 68.36 | +1.11% | 0.15 | 0.88% |
| 2025-11-28 | 67.41 | 67.80 | 67.11 | 67.61 | +0.30% | 0.11 | 0.63% |
| 2025-11-27 | 66.82 | 67.62 | 66.51 | 67.41 | +0.88% | 0.16 | 0.93% |
| 2025-11-26 | 67.03 | 67.86 | 66.80 | 66.82 | -0.33% | 0.19 | 1.13% |
| 2025-11-25 | 68.16 | 68.35 | 67.00 | 67.04 | -0.07% | 0.22 | 1.25% |
| 2025-11-24 | 65.78 | 67.15 | 65.78 | 67.09 | +1.99% | 0.22 | 1.27% |
| 2025-11-21 | 68.01 | 68.46 | 65.10 | 65.78 | -4.01% | 0.52 | 3.07% |
| 2025-11-20 | 70.40 | 70.72 | 68.00 | 68.53 | -2.59% | 0.36 | 2.04% |