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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 53.13 | 53.13 | 51.04 | 51.27 | -3.83% | 1.32 | 10.95% |
| 2025-11-18 | 52.83 | 53.32 | 52.37 | 53.31 | +0.92% | 1.15 | 9.39% |
| 2025-11-17 | 54.47 | 54.86 | 52.58 | 52.83 | -3.77% | 1.61 | 13.01% |
| 2025-11-14 | 56.04 | 56.74 | 54.89 | 54.89 | -3.41% | 1.70 | 13.12% |
| 2025-11-13 | 55.79 | 57.39 | 54.75 | 56.84 | +0.90% | 2.07 | 15.95% |
| 2025-11-12 | 55.15 | 57.25 | 54.62 | 56.33 | +1.19% | 2.00 | 15.24% |
| 2025-11-11 | 58.42 | 58.42 | 55.61 | 55.67 | -4.36% | 2.22 | 16.81% |
| 2025-11-10 | 56.08 | 58.22 | 55.37 | 58.20 | +2.76% | 2.55 | 19.39% |
| 2025-11-07 | 58.27 | 60.48 | 56.54 | 56.64 | -3.91% | 3.44 | 25.27% |
| 2025-11-06 | 61.75 | 62.34 | 58.81 | 58.94 | -6.82% | 4.66 | 33.37% |
| 2025-11-05 | 57.69 | 65.24 | 57.04 | 63.26 | +6.66% | 6.09 | 42.49% |
| 2025-11-04 | 56.33 | 60.06 | 56.33 | 59.31 | +4.54% | 4.42 | 32.26% |
| 2025-11-03 | 55.01 | 56.85 | 54.54 | 56.74 | +2.34% | 2.08 | 15.99% |
| 2025-10-31 | 56.50 | 57.39 | 55.25 | 55.44 | -2.73% | 2.43 | 18.55% |
| 2025-10-30 | 56.64 | 57.43 | 54.91 | 56.99 | -0.90% | 3.12 | 23.85% |
| 2025-10-29 | 56.75 | 58.05 | 56.22 | 57.51 | -0.36% | 3.28 | 24.72% |
| 2025-10-28 | 59.52 | 60.88 | 57.20 | 57.72 | -3.29% | 4.06 | 29.67% |
| 2025-10-27 | 60.41 | 62.23 | 58.70 | 59.68 | -3.49% | 5.48 | 39.38% |
| 2025-10-24 | 65.35 | 65.35 | 61.79 | 61.84 | -9.88% | 7.62 | 51.86% |
| 2025-10-23 | 59.41 | 72.15 | 58.93 | 68.62 | +13.61% | 9.83 | 65.53% |