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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 81.00 | 81.88 | 80.44 | 81.15 | +0.15% | 0.46 | 4.08% |
| 2025-09-15 | 81.21 | 81.96 | 80.42 | 81.03 | -0.58% | 0.56 | 4.99% |
| 2025-09-12 | 81.94 | 82.41 | 80.80 | 81.50 | -0.73% | 0.92 | 8.11% |
| 2025-09-11 | 83.20 | 84.30 | 81.67 | 82.10 | -1.16% | 1.32 | 11.44% |
| 2025-09-10 | 79.95 | 83.98 | 79.60 | 83.06 | +3.31% | 1.50 | 13.07% |
| 2025-09-09 | 79.98 | 81.39 | 79.02 | 80.40 | -0.06% | 1.01 | 9.04% |
| 2025-09-08 | 76.21 | 81.60 | 76.16 | 80.45 | +5.76% | 1.38 | 12.56% |
| 2025-09-05 | 74.65 | 76.19 | 74.40 | 76.07 | +2.24% | 0.38 | 3.57% |
| 2025-09-04 | 75.08 | 75.98 | 73.58 | 74.40 | -0.91% | 0.44 | 4.25% |
| 2025-09-03 | 77.00 | 77.26 | 74.78 | 75.08 | -1.96% | 0.39 | 3.65% |
| 2025-09-02 | 77.62 | 77.84 | 75.90 | 76.58 | -1.33% | 0.49 | 4.62% |
| 2025-09-01 | 77.50 | 78.20 | 77.18 | 77.61 | +0.23% | 0.34 | 3.11% |
| 2025-08-29 | 77.60 | 78.25 | 77.21 | 77.43 | -0.22% | 0.44 | 4.10% |
| 2025-08-28 | 77.88 | 78.50 | 75.99 | 77.60 | -0.36% | 0.61 | 5.69% |
| 2025-08-27 | 80.25 | 80.68 | 77.87 | 77.88 | -2.93% | 0.71 | 6.45% |
| 2025-08-26 | 79.07 | 80.80 | 78.72 | 80.23 | +1.13% | 0.71 | 6.39% |
| 2025-08-25 | 79.99 | 79.99 | 79.08 | 79.33 | +0.13% | 0.59 | 5.31% |
| 2025-08-22 | 78.47 | 79.26 | 78.47 | 79.23 | +0.51% | 0.53 | 4.78% |
| 2025-08-21 | 79.38 | 79.90 | 78.62 | 78.83 | -0.69% | 0.52 | 4.71% |
| 2025-08-20 | 78.38 | 79.95 | 77.81 | 79.38 | +0.99% | 0.73 | 6.64% |