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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 51.76 | 51.85 | 50.51 | 51.15 | -1.54% | 0.73 | 5.90% |
| 2026-04-20 | 51.60 | 52.00 | 51.10 | 51.95 | +0.58% | 0.72 | 5.72% |
| 2026-04-17 | 51.82 | 52.18 | 51.27 | 51.65 | -0.33% | 0.82 | 6.49% |
| 2026-04-16 | 51.00 | 51.98 | 50.58 | 51.82 | +1.15% | 1.04 | 8.31% |
| 2026-04-15 | 50.94 | 51.64 | 50.11 | 51.23 | +0.25% | 1.20 | 9.67% |
| 2026-04-14 | 50.80 | 51.40 | 50.50 | 51.10 | +0.83% | 0.64 | 5.13% |
| 2026-04-13 | 50.10 | 50.83 | 49.89 | 50.68 | +0.16% | 0.53 | 4.34% |
| 2026-04-10 | 50.48 | 51.16 | 50.48 | 50.60 | +1.02% | 0.76 | 6.15% |
| 2026-04-09 | 50.38 | 50.47 | 49.93 | 50.09 | -1.36% | 0.63 | 5.19% |
| 2026-04-08 | 49.88 | 50.78 | 49.60 | 50.78 | +3.80% | 1.09 | 8.87% |
| 2026-04-07 | 48.72 | 49.50 | 48.43 | 48.92 | +0.41% | 0.49 | 4.12% |
| 2026-04-03 | 48.64 | 49.26 | 48.01 | 48.72 | +0.29% | 0.70 | 5.94% |
| 2026-04-02 | 49.88 | 50.58 | 48.41 | 48.58 | -2.82% | 0.77 | 6.41% |
| 2026-04-01 | 49.60 | 50.15 | 49.12 | 49.99 | +2.94% | 0.78 | 6.41% |
| 2026-03-31 | 51.10 | 51.27 | 48.52 | 48.56 | -5.27% | 1.29 | 10.65% |
| 2026-03-30 | 52.52 | 52.61 | 49.91 | 51.26 | -3.88% | 1.52 | 12.22% |
| 2026-03-27 | 53.20 | 53.98 | 52.32 | 53.33 | -1.42% | 1.18 | 9.10% |
| 2026-03-26 | 53.50 | 55.50 | 53.00 | 54.10 | -1.30% | 1.56 | 11.82% |
| 2026-03-25 | 55.25 | 56.13 | 54.49 | 54.81 | -1.91% | 1.64 | 12.87% |
| 2026-03-24 | 52.83 | 58.99 | 52.80 | 55.88 | +7.88% | 2.62 | 20.37% |