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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 71.76 | 71.98 | 70.21 | 70.35 | -2.01% | 0.21 | 1.19% |
| 2025-11-18 | 71.55 | 71.80 | 71.13 | 71.79 | +0.62% | 0.19 | 1.05% |
| 2025-11-17 | 71.64 | 71.64 | 70.71 | 71.35 | -0.21% | 0.21 | 1.17% |
| 2025-11-14 | 71.25 | 71.97 | 70.80 | 71.50 | +0.31% | 0.27 | 1.46% |
| 2025-11-13 | 71.17 | 71.56 | 70.85 | 71.28 | +0.31% | 0.21 | 1.16% |
| 2025-11-12 | 71.50 | 71.64 | 70.49 | 71.06 | -0.62% | 0.36 | 1.99% |
| 2025-11-11 | 72.72 | 72.90 | 71.45 | 71.50 | -1.31% | 0.61 | 3.30% |
| 2025-11-10 | 73.27 | 73.79 | 72.30 | 72.45 | -1.42% | 0.51 | 2.76% |
| 2025-11-07 | 74.11 | 75.68 | 73.49 | 73.49 | -0.42% | 0.48 | 2.52% |
| 2025-11-06 | 73.77 | 74.66 | 73.36 | 73.80 | +0.05% | 0.33 | 3.18% |
| 2025-11-05 | 73.49 | 74.48 | 73.06 | 73.76 | -0.15% | 0.26 | 2.52% |
| 2025-11-04 | 74.32 | 74.92 | 73.23 | 73.87 | -0.55% | 0.24 | 2.35% |
| 2025-11-03 | 73.79 | 74.39 | 72.90 | 74.28 | +0.68% | 0.27 | 2.69% |
| 2025-10-31 | 73.79 | 74.35 | 73.62 | 73.78 | -0.01% | 0.33 | 3.18% |
| 2025-10-30 | 74.87 | 74.87 | 73.71 | 73.79 | -1.51% | 0.30 | 2.92% |
| 2025-10-29 | 75.69 | 76.05 | 74.60 | 74.92 | -1.02% | 0.28 | 2.72% |
| 2025-10-28 | 76.00 | 76.58 | 75.59 | 75.69 | -0.77% | 0.23 | 2.19% |
| 2025-10-27 | 75.86 | 77.30 | 75.43 | 76.28 | +1.03% | 0.35 | 3.25% |
| 2025-10-24 | 75.10 | 75.89 | 74.78 | 75.50 | +0.60% | 0.26 | 2.50% |
| 2025-10-23 | 75.16 | 75.54 | 74.12 | 75.05 | -0.13% | 0.25 | 2.37% |