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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 73.33 | 76.77 | 70.47 | 71.60 | -2.28% | 34.01 | 5.26% |
| 2026-02-12 | 69.94 | 73.27 | 67.60 | 73.27 | +10.00% | 12.78 | 2.03% |
| 2026-02-11 | 63.00 | 66.61 | 63.00 | 66.61 | +10.01% | 11.29 | 1.95% |
| 2026-02-10 | 56.00 | 62.70 | 55.93 | 60.55 | +6.23% | 18.24 | 3.46% |
| 2026-02-09 | 54.12 | 57.72 | 51.24 | 57.00 | +7.30% | 18.67 | 3.94% |
| 2026-02-06 | 53.90 | 57.31 | 53.09 | 53.12 | -4.53% | 13.44 | 2.79% |
| 2026-02-05 | 54.38 | 59.07 | 54.38 | 55.64 | -1.66% | 13.23 | 2.67% |
| 2026-02-04 | 52.00 | 58.60 | 50.61 | 56.58 | +3.44% | 18.22 | 3.83% |
| 2026-02-03 | 53.80 | 55.10 | 50.14 | 54.70 | +4.59% | 15.05 | 3.24% |
| 2026-02-02 | 53.02 | 55.90 | 52.10 | 52.30 | -3.43% | 13.43 | 2.84% |
| 2026-01-30 | 49.09 | 55.27 | 49.09 | 54.16 | +5.80% | 18.28 | 3.97% |
| 2026-01-29 | 52.00 | 56.23 | 51.00 | 51.19 | -1.61% | 18.95 | 4.08% |
| 2026-01-28 | 48.00 | 52.03 | 48.00 | 52.03 | +10.00% | 14.73 | 3.28% |
| 2026-01-27 | 48.30 | 48.40 | 44.50 | 47.30 | -2.17% | 14.81 | 3.65% |
| 2026-01-26 | 47.20 | 50.80 | 46.98 | 48.35 | +2.44% | 19.85 | 4.61% |
| 2026-01-23 | 48.18 | 50.01 | 46.19 | 47.20 | -0.48% | 24.82 | 5.89% |
| 2026-01-22 | 45.13 | 47.43 | 44.51 | 47.43 | +10.00% | 21.29 | 5.27% |
| 2026-01-21 | 38.66 | 43.12 | 38.56 | 43.12 | +10.00% | 15.05 | 4.16% |
| 2026-01-20 | 41.66 | 42.19 | 38.37 | 39.20 | -5.20% | 11.57 | 3.33% |
| 2026-01-19 | 39.67 | 42.25 | 39.05 | 41.35 | +2.63% | 13.83 | 3.83% |