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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.80 | 52.82 | 52.05 | 52.35 | -1.06% | 0.55 | 4.56% |
| 2026-02-12 | 52.41 | 53.31 | 52.19 | 52.91 | +1.81% | 0.89 | 7.27% |
| 2026-02-11 | 52.26 | 52.61 | 51.95 | 51.97 | -0.55% | 0.46 | 3.81% |
| 2026-02-10 | 52.43 | 52.57 | 52.01 | 52.26 | -0.67% | 0.45 | 3.74% |
| 2026-02-09 | 52.21 | 52.89 | 51.97 | 52.61 | +1.41% | 0.55 | 4.54% |
| 2026-02-06 | 51.38 | 52.40 | 51.03 | 51.88 | +0.86% | 0.59 | 4.95% |
| 2026-02-05 | 52.79 | 52.79 | 51.37 | 51.44 | -2.70% | 0.73 | 6.10% |
| 2026-02-04 | 52.68 | 53.78 | 52.20 | 52.87 | +0.08% | 0.87 | 7.08% |
| 2026-02-03 | 52.13 | 52.88 | 51.68 | 52.83 | +1.46% | 0.92 | 7.64% |
| 2026-02-02 | 52.13 | 53.96 | 52.00 | 52.07 | +0.33% | 1.30 | 10.67% |
| 2026-01-30 | 51.15 | 52.19 | 50.75 | 51.90 | +1.45% | 0.67 | 5.61% |
| 2026-01-29 | 52.61 | 52.61 | 50.88 | 51.16 | -2.76% | 0.94 | 7.89% |
| 2026-01-28 | 53.75 | 53.97 | 52.45 | 52.61 | -2.70% | 0.97 | 8.00% |
| 2026-01-27 | 54.17 | 54.22 | 52.25 | 54.07 | -0.99% | 1.21 | 9.85% |
| 2026-01-26 | 55.44 | 56.25 | 54.23 | 54.61 | -1.73% | 1.35 | 10.58% |
| 2026-01-23 | 55.08 | 55.88 | 54.66 | 55.57 | +0.82% | 1.19 | 9.36% |
| 2026-01-22 | 55.68 | 56.32 | 55.00 | 55.12 | -1.06% | 1.10 | 8.64% |
| 2026-01-21 | 56.00 | 56.39 | 55.01 | 55.71 | -2.93% | 1.74 | 13.56% |
| 2026-01-20 | 56.09 | 59.20 | 54.58 | 57.39 | +0.88% | 2.58 | 19.65% |
| 2026-01-19 | 55.24 | 57.78 | 55.24 | 56.89 | +3.06% | 2.20 | 16.80% |