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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.36 | 35.35 | 32.78 | 35.35 | +5.30% | 8.88 | 2.95% |
| 2025-12-16 | 33.30 | 34.65 | 33.02 | 33.57 | +0.21% | 5.43 | 1.84% |
| 2025-12-15 | 33.33 | 34.32 | 32.68 | 33.50 | -2.90% | 6.19 | 2.11% |
| 2025-12-12 | 34.80 | 34.91 | 33.20 | 34.50 | -1.20% | 6.08 | 2.03% |
| 2025-12-11 | 36.70 | 36.70 | 34.90 | 34.92 | -2.73% | 7.40 | 2.36% |
| 2025-12-10 | 35.88 | 37.10 | 34.82 | 35.90 | +0.22% | 8.83 | 2.81% |
| 2025-12-09 | 37.00 | 37.05 | 35.30 | 35.82 | -0.91% | 10.81 | 3.42% |
| 2025-12-08 | 33.44 | 36.15 | 33.17 | 36.15 | +10.01% | 9.03 | 2.93% |
| 2025-12-05 | 31.70 | 34.35 | 31.70 | 32.86 | +3.99% | 8.01 | 2.75% |
| 2025-12-04 | 31.91 | 32.20 | 31.30 | 31.60 | -1.47% | 2.97 | 1.07% |
| 2025-12-03 | 33.17 | 33.37 | 31.81 | 32.07 | -3.40% | 4.15 | 1.46% |
| 2025-12-02 | 32.79 | 33.67 | 32.64 | 33.20 | -0.27% | 4.29 | 1.47% |
| 2025-12-01 | 32.80 | 33.61 | 31.95 | 33.29 | +3.61% | 7.59 | 2.64% |
| 2025-11-28 | 32.68 | 32.80 | 31.80 | 32.13 | -0.68% | 5.08 | 1.80% |
| 2025-11-27 | 33.00 | 35.15 | 32.35 | 32.35 | -4.66% | 11.85 | 4.00% |
| 2025-11-26 | 32.00 | 34.91 | 30.82 | 33.93 | +6.30% | 14.32 | 4.92% |
| 2025-11-25 | 29.12 | 31.92 | 29.00 | 31.92 | +9.99% | 6.10 | 2.23% |
| 2025-11-24 | 28.38 | 29.18 | 28.09 | 29.02 | +3.09% | 3.69 | 1.46% |
| 2025-11-21 | 28.92 | 29.38 | 28.00 | 28.15 | -6.23% | 3.74 | 1.48% |
| 2025-11-20 | 31.07 | 31.68 | 29.81 | 30.02 | +1.32% | 3.72 | 1.39% |