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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 75.50 | 76.33 | 75.02 | 75.15 | -0.67% | 0.28 | 2.64% |
| 2025-10-21 | 74.75 | 75.80 | 74.34 | 75.66 | +1.31% | 0.24 | 2.26% |
| 2025-10-20 | 74.37 | 75.47 | 74.33 | 74.68 | +0.86% | 0.26 | 2.48% |
| 2025-10-17 | 74.21 | 75.46 | 74.00 | 74.04 | +0.18% | 0.25 | 2.38% |
| 2025-10-16 | 74.61 | 74.61 | 73.80 | 73.91 | -0.90% | 0.19 | 1.84% |
| 2025-10-15 | 74.24 | 75.21 | 73.50 | 74.58 | +0.44% | 0.24 | 2.30% |
| 2025-10-14 | 75.23 | 76.19 | 74.01 | 74.25 | -1.30% | 0.29 | 2.82% |
| 2025-10-13 | 74.27 | 75.38 | 73.00 | 75.23 | -1.56% | 0.30 | 2.84% |
| 2025-10-10 | 77.55 | 77.55 | 76.28 | 76.42 | -1.66% | 0.33 | 3.14% |
| 2025-10-09 | 76.41 | 78.49 | 75.81 | 77.71 | +1.87% | 0.51 | 4.74% |
| 2025-09-30 | 76.59 | 76.97 | 76.28 | 76.28 | -0.29% | 0.29 | 2.76% |
| 2025-09-29 | 77.57 | 77.58 | 76.30 | 76.50 | -1.58% | 0.39 | 3.61% |
| 2025-09-26 | 79.35 | 80.48 | 77.63 | 77.73 | -2.67% | 0.46 | 4.18% |
| 2025-09-25 | 77.52 | 80.94 | 77.38 | 79.86 | +2.29% | 0.91 | 8.18% |
| 2025-09-24 | 76.72 | 78.08 | 75.75 | 78.07 | +1.77% | 0.42 | 3.87% |
| 2025-09-23 | 77.60 | 77.87 | 75.00 | 76.71 | -1.16% | 0.47 | 4.45% |
| 2025-09-22 | 78.70 | 78.98 | 77.17 | 77.61 | -1.13% | 0.39 | 3.63% |
| 2025-09-19 | 79.09 | 79.41 | 77.61 | 78.50 | -0.68% | 0.60 | 5.47% |
| 2025-09-18 | 81.16 | 82.59 | 78.26 | 79.04 | -3.24% | 0.87 | 7.74% |
| 2025-09-17 | 81.15 | 83.40 | 80.61 | 81.69 | +0.67% | 0.67 | 5.85% |