昊创瑞通 sz.301668
41.78
+2.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.18 | 42.37 | 40.58 | 41.78 | +2.33% | 0.51 | 5.08% |
| 2026-05-21 | 42.51 | 43.10 | 40.62 | 40.83 | -4.40% | 0.65 | 6.42% |
| 2026-05-20 | 43.58 | 43.78 | 42.48 | 42.71 | -2.44% | 0.54 | 5.17% |
| 2026-05-19 | 43.52 | 44.08 | 43.31 | 43.78 | -0.07% | 0.37 | 3.46% |
| 2026-05-18 | 43.43 | 44.15 | 43.03 | 43.81 | +1.04% | 0.38 | 3.59% |
| 2026-05-15 | 44.32 | 44.40 | 42.92 | 43.36 | -1.00% | 0.52 | 4.94% |
| 2026-05-14 | 46.38 | 46.39 | 40.00 | 43.80 | -5.58% | 1.09 | 10.12% |
| 2026-05-13 | 44.66 | 46.66 | 44.60 | 46.39 | +3.71% | 1.26 | 11.25% |
| 2026-05-12 | 45.20 | 45.79 | 44.37 | 44.73 | -0.95% | 0.75 | 6.90% |
| 2026-05-11 | 45.87 | 45.87 | 44.85 | 45.16 | -0.79% | 0.65 | 5.94% |
| 2026-05-08 | 45.30 | 45.95 | 44.70 | 45.52 | +0.84% | 0.59 | 5.33% |
| 2026-05-07 | 44.57 | 45.33 | 44.56 | 45.14 | +1.30% | 0.48 | 4.34% |
| 2026-05-06 | 44.67 | 45.04 | 44.41 | 44.56 | +0.38% | 0.57 | 5.21% |
| 2026-04-30 | 44.60 | 45.13 | 44.24 | 44.39 | -0.47% | 0.48 | 4.44% |
| 2026-04-29 | 42.42 | 44.88 | 42.42 | 44.60 | -4.64% | 0.95 | 8.87% |
| 2026-04-28 | 48.64 | 48.77 | 46.45 | 46.77 | -3.84% | 0.82 | 7.13% |
| 2026-04-27 | 48.23 | 48.79 | 47.70 | 48.64 | -0.27% | 0.49 | 4.19% |
| 2026-04-24 | 49.15 | 49.50 | 48.14 | 48.77 | -1.55% | 0.68 | 5.74% |
| 2026-04-23 | 50.30 | 51.30 | 49.05 | 49.54 | -1.55% | 0.74 | 6.12% |
| 2026-04-22 | 51.06 | 51.06 | 50.18 | 50.32 | -1.62% | 0.71 | 5.80% |