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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.00 | 30.61 | 29.43 | 29.63 | -2.76% | 3.32 | 1.27% |
| 2025-11-18 | 29.89 | 31.15 | 29.80 | 30.47 | +1.06% | 4.11 | 1.53% |
| 2025-11-17 | 31.55 | 31.60 | 30.00 | 30.15 | -4.89% | 6.15 | 2.29% |
| 2025-11-14 | 32.92 | 33.00 | 31.66 | 31.70 | -6.57% | 7.42 | 2.64% |
| 2025-11-13 | 32.90 | 34.85 | 32.60 | 33.93 | +2.69% | 9.69 | 3.21% |
| 2025-11-12 | 32.45 | 33.18 | 31.20 | 33.04 | -0.03% | 6.07 | 2.15% |
| 2025-11-11 | 32.72 | 34.48 | 32.45 | 33.05 | +2.77% | 9.21 | 3.13% |
| 2025-11-10 | 32.49 | 33.30 | 31.64 | 32.16 | -1.65% | 5.28 | 1.86% |
| 2025-11-07 | 32.37 | 33.40 | 31.89 | 32.70 | -1.42% | 4.99 | 1.74% |
| 2025-11-06 | 32.16 | 34.05 | 31.80 | 33.17 | +2.57% | 8.47 | 2.93% |
| 2025-11-05 | 31.50 | 32.56 | 31.41 | 32.34 | -1.07% | 4.47 | 1.59% |
| 2025-11-04 | 34.09 | 34.35 | 32.45 | 32.69 | -2.97% | 5.96 | 2.04% |
| 2025-11-03 | 34.94 | 34.97 | 32.60 | 33.69 | -4.83% | 9.57 | 3.24% |
| 2025-10-31 | 38.50 | 38.65 | 35.29 | 35.40 | -8.05% | 12.93 | 4.03% |
| 2025-10-30 | 41.00 | 41.00 | 38.49 | 38.50 | -9.05% | 20.58 | 5.93% |
| 2025-10-29 | 41.17 | 42.33 | 41.01 | 42.33 | +10.01% | 8.93 | 2.41% |
| 2025-10-28 | 34.29 | 38.48 | 34.09 | 38.48 | +10.01% | 10.14 | 3.09% |
| 2025-10-27 | 34.27 | 34.98 | 33.78 | 34.98 | +4.08% | 9.14 | 3.01% |
| 2025-10-24 | 32.45 | 34.15 | 31.90 | 33.61 | +4.93% | 6.26 | 2.15% |
| 2025-10-23 | 32.66 | 33.19 | 31.69 | 32.03 | -4.50% | 4.18 | 1.48% |