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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 105.00 | 108.00 | 102.86 | 106.42 | +2.37% | 26.37 | 2.83% |
| 2026-04-20 | 103.00 | 108.86 | 102.02 | 103.96 | -1.27% | 32.90 | 3.57% |
| 2026-04-17 | 97.69 | 109.57 | 97.69 | 105.30 | +3.74% | 35.26 | 3.79% |
| 2026-04-16 | 102.00 | 104.99 | 98.88 | 101.50 | -0.56% | 32.88 | 3.66% |
| 2026-04-15 | 98.27 | 107.80 | 98.26 | 102.07 | +4.15% | 50.51 | 5.55% |
| 2026-04-14 | 95.00 | 98.23 | 94.00 | 98.00 | +9.74% | 34.44 | 4.01% |
| 2026-04-13 | 81.18 | 89.30 | 80.94 | 89.30 | +10.00% | 15.83 | 2.07% |
| 2026-04-10 | 77.20 | 83.82 | 75.27 | 81.18 | +6.54% | 27.25 | 3.87% |
| 2026-04-09 | 72.50 | 77.18 | 72.15 | 76.20 | +2.74% | 17.41 | 2.63% |
| 2026-04-08 | 71.98 | 74.38 | 69.80 | 74.17 | +7.49% | 19.72 | 3.11% |
| 2026-04-07 | 67.97 | 71.39 | 67.88 | 69.00 | +1.47% | 12.17 | 1.98% |
| 2026-04-03 | 68.36 | 70.99 | 67.06 | 68.00 | -0.53% | 14.19 | 2.34% |
| 2026-04-02 | 70.51 | 70.51 | 67.03 | 68.36 | -6.27% | 17.22 | 2.86% |
| 2026-04-01 | 75.24 | 77.06 | 70.50 | 72.93 | +4.11% | 28.81 | 4.43% |
| 2026-03-31 | 71.60 | 73.00 | 69.08 | 70.05 | -2.90% | 19.88 | 3.19% |
| 2026-03-30 | 65.40 | 72.14 | 64.54 | 72.14 | +10.00% | 20.30 | 3.26% |
| 2026-03-27 | 64.56 | 66.88 | 63.90 | 65.58 | -1.00% | 7.59 | 1.32% |
| 2026-03-26 | 65.50 | 68.91 | 65.13 | 66.24 | -0.27% | 10.31 | 1.75% |
| 2026-03-25 | 66.68 | 68.73 | 65.81 | 66.42 | +4.22% | 11.06 | 1.87% |
| 2026-03-24 | 62.00 | 64.11 | 59.68 | 63.73 | +4.87% | 9.63 | 1.77% |