宏和科技 sh.603256
159.37
+10.00%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.00 | 37.98 | 34.50 | 35.80 | +0.85% | 21.64 | 6.80% |
| 2025-08-18 | 36.15 | 36.15 | 33.80 | 35.50 | +8.03% | 10.90 | 3.51% |
| 2025-08-15 | 30.39 | 32.86 | 30.39 | 32.86 | +10.01% | 6.50 | 2.31% |
| 2025-08-14 | 29.37 | 29.87 | 28.80 | 29.87 | +10.02% | 6.97 | 2.66% |
| 2025-08-13 | 25.07 | 27.15 | 24.71 | 27.15 | +10.01% | 9.25 | 4.01% |
| 2025-08-12 | 25.08 | 25.20 | 24.13 | 24.68 | -1.59% | 5.97 | 2.76% |
| 2025-08-11 | 24.60 | 25.90 | 24.25 | 25.08 | +1.58% | 6.91 | 3.13% |
| 2025-08-08 | 25.15 | 26.00 | 24.65 | 24.69 | -4.63% | 9.52 | 4.31% |
| 2025-08-07 | 26.06 | 28.07 | 25.66 | 25.89 | -3.00% | 14.72 | 6.20% |
| 2025-08-06 | 24.26 | 26.69 | 23.75 | 26.69 | +10.02% | 12.61 | 5.75% |
| 2025-08-05 | 27.00 | 27.36 | 24.26 | 24.26 | -10.01% | 11.85 | 5.37% |
| 2025-08-04 | 25.00 | 27.50 | 24.50 | 26.96 | +4.13% | 14.69 | 6.38% |
| 2025-08-01 | 22.90 | 25.89 | 22.90 | 25.89 | +9.98% | 6.15 | 2.80% |
| 2025-07-31 | 22.40 | 23.54 | 22.23 | 23.54 | +10.00% | 12.92 | 6.29% |
| 2025-07-30 | 23.18 | 23.18 | 21.09 | 21.40 | -7.80% | 7.80 | 4.07% |
| 2025-07-29 | 23.88 | 24.26 | 22.87 | 23.21 | -0.51% | 9.22 | 4.48% |
| 2025-07-28 | 21.31 | 23.33 | 21.00 | 23.33 | +10.00% | 10.85 | 5.55% |
| 2025-07-25 | 20.91 | 21.25 | 20.44 | 21.21 | -0.42% | 4.46 | 2.44% |
| 2025-07-24 | 21.00 | 22.43 | 20.89 | 21.30 | +2.55% | 6.88 | 3.64% |
| 2025-07-23 | 21.46 | 21.53 | 20.70 | 20.77 | -4.46% | 4.83 | 2.62% |