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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.75 | 49.09 | 47.15 | 48.44 | -1.03% | 1.00 | 8.96% |
| 2025-12-16 | 50.61 | 50.79 | 48.92 | 48.94 | -4.08% | 1.18 | 10.26% |
| 2025-12-15 | 52.07 | 52.86 | 51.00 | 51.02 | -2.65% | 1.24 | 10.26% |
| 2025-12-12 | 52.08 | 53.25 | 51.50 | 52.41 | -0.26% | 1.80 | 14.72% |
| 2025-12-11 | 51.19 | 53.33 | 50.81 | 52.55 | +2.45% | 2.00 | 16.40% |
| 2025-12-10 | 51.29 | 52.56 | 50.86 | 51.29 | -0.21% | 1.21 | 10.10% |
| 2025-12-09 | 51.37 | 51.86 | 50.82 | 51.40 | +0.46% | 1.02 | 8.49% |
| 2025-12-08 | 50.65 | 51.73 | 50.39 | 51.16 | +0.86% | 0.92 | 7.76% |
| 2025-12-05 | 49.26 | 50.97 | 49.02 | 50.73 | +2.67% | 0.97 | 8.32% |
| 2025-12-04 | 50.83 | 51.15 | 49.41 | 49.41 | -3.67% | 0.98 | 8.45% |
| 2025-12-03 | 50.52 | 51.92 | 50.20 | 51.29 | +0.97% | 1.11 | 9.32% |
| 2025-12-02 | 50.30 | 51.79 | 50.16 | 50.80 | +0.75% | 1.12 | 9.45% |
| 2025-12-01 | 50.47 | 50.56 | 50.04 | 50.42 | +0.73% | 0.67 | 5.76% |
| 2025-11-28 | 50.17 | 50.46 | 49.41 | 50.05 | -0.41% | 0.70 | 6.05% |
| 2025-11-27 | 50.74 | 51.44 | 50.19 | 50.26 | -1.57% | 0.96 | 8.07% |
| 2025-11-26 | 50.51 | 51.94 | 50.35 | 51.06 | +0.10% | 1.19 | 10.03% |
| 2025-11-25 | 48.97 | 51.08 | 48.91 | 51.01 | +4.42% | 1.41 | 12.02% |
| 2025-11-24 | 48.82 | 49.35 | 48.06 | 48.85 | +0.59% | 0.79 | 7.00% |
| 2025-11-21 | 51.21 | 51.54 | 48.53 | 48.57 | -6.20% | 1.44 | 12.48% |
| 2025-11-20 | 51.49 | 52.05 | 50.80 | 51.78 | +0.98% | 1.04 | 8.66% |