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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 58.90 | 60.48 | 55.09 | 55.20 | -1.31% | 2.92 | 21.88% |
| 2026-01-15 | 53.35 | 55.94 | 53.24 | 55.93 | +3.38% | 2.16 | 17.00% |
| 2026-01-14 | 54.39 | 55.88 | 53.34 | 54.10 | -2.49% | 2.79 | 22.21% |
| 2026-01-13 | 50.99 | 59.32 | 50.22 | 55.48 | +8.83% | 3.40 | 27.41% |
| 2026-01-12 | 50.45 | 51.16 | 50.08 | 50.98 | +1.09% | 1.06 | 9.07% |
| 2026-01-09 | 50.50 | 50.84 | 50.00 | 50.43 | +0.14% | 0.98 | 8.46% |
| 2026-01-08 | 50.01 | 50.69 | 49.95 | 50.36 | +0.02% | 1.00 | 8.57% |
| 2026-01-07 | 49.16 | 50.68 | 49.04 | 50.35 | +2.21% | 1.39 | 11.92% |
| 2026-01-06 | 49.21 | 49.39 | 48.77 | 49.26 | +0.16% | 0.77 | 6.71% |
| 2026-01-05 | 48.17 | 49.26 | 47.90 | 49.18 | +3.46% | 0.91 | 7.97% |
| 2025-12-31 | 47.89 | 47.89 | 46.93 | 47.54 | -0.37% | 0.61 | 5.50% |
| 2025-12-30 | 48.02 | 48.22 | 47.53 | 47.72 | -1.13% | 0.58 | 5.17% |
| 2025-12-29 | 48.63 | 48.87 | 48.13 | 48.26 | -0.67% | 0.55 | 4.83% |
| 2025-12-26 | 49.51 | 49.53 | 48.55 | 48.59 | -1.86% | 0.79 | 6.95% |
| 2025-12-25 | 49.29 | 49.62 | 49.08 | 49.51 | +0.10% | 0.65 | 5.62% |
| 2025-12-24 | 48.44 | 50.50 | 48.22 | 49.46 | +2.06% | 0.93 | 8.11% |
| 2025-12-23 | 48.84 | 48.86 | 47.97 | 48.46 | -0.37% | 0.59 | 5.26% |
| 2025-12-22 | 48.52 | 49.04 | 48.35 | 48.64 | +0.43% | 0.53 | 4.65% |
| 2025-12-19 | 47.87 | 48.62 | 47.87 | 48.43 | +1.33% | 0.56 | 4.93% |
| 2025-12-18 | 48.01 | 48.42 | 47.72 | 47.80 | -1.33% | 0.55 | 4.95% |