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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.38 | 23.15 | 21.38 | 21.74 | +1.54% | 8.88 | 4.51% |
| 2025-07-21 | 21.00 | 21.60 | 20.22 | 21.41 | -2.19% | 7.71 | 4.21% |
| 2025-07-18 | 21.00 | 22.65 | 20.87 | 21.89 | +4.94% | 8.78 | 4.57% |
| 2025-07-17 | 20.58 | 21.25 | 20.34 | 20.86 | +2.76% | 7.72 | 4.21% |
| 2025-07-16 | 20.60 | 20.92 | 20.10 | 20.30 | -1.46% | 6.08 | 3.37% |
| 2025-07-15 | 19.56 | 21.18 | 19.33 | 20.60 | -1.95% | 8.76 | 4.89% |
| 2025-07-14 | 21.31 | 21.98 | 20.70 | 21.01 | -2.73% | 8.58 | 4.62% |
| 2025-07-11 | 22.03 | 22.99 | 20.86 | 21.60 | -1.95% | 12.60 | 6.56% |
| 2025-07-10 | 23.66 | 24.20 | 22.03 | 22.03 | -10.01% | 14.61 | 7.26% |
| 2025-07-09 | 22.80 | 24.51 | 22.43 | 24.48 | +9.87% | 15.39 | 7.43% |
| 2025-07-08 | 19.95 | 22.28 | 19.67 | 22.28 | +10.02% | 8.44 | 4.48% |
| 2025-07-07 | 18.36 | 20.25 | 18.36 | 20.25 | +9.99% | 10.08 | 5.82% |
| 2025-07-04 | 18.50 | 19.38 | 18.19 | 18.41 | +4.48% | 9.35 | 5.67% |
| 2025-07-03 | 15.94 | 17.62 | 15.71 | 17.62 | +9.99% | 5.40 | 3.65% |
| 2025-07-02 | 17.00 | 17.77 | 15.76 | 16.02 | -1.72% | 7.02 | 4.83% |
| 2025-07-01 | 14.94 | 16.30 | 14.62 | 16.30 | +9.99% | 2.89 | 2.08% |
| 2025-06-30 | 14.75 | 15.30 | 14.61 | 14.82 | -0.27% | 3.11 | 2.36% |
| 2025-06-27 | 14.28 | 15.15 | 13.91 | 14.86 | +2.55% | 3.98 | 3.12% |
| 2025-06-26 | 13.86 | 15.00 | 13.71 | 14.49 | +5.77% | 4.47 | 3.53% |
| 2025-06-25 | 13.65 | 13.98 | 13.30 | 13.70 | -0.72% | 3.07 | 2.57% |