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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.74 | 40.91 | 38.16 | 39.19 | -2.32% | 10.37 | 2.99% |
| 2025-09-15 | 38.84 | 40.66 | 37.77 | 40.12 | +1.19% | 12.64 | 3.65% |
| 2025-09-12 | 40.20 | 41.28 | 38.75 | 39.65 | +0.61% | 20.51 | 5.83% |
| 2025-09-11 | 36.90 | 39.41 | 36.90 | 39.41 | +9.99% | 9.66 | 2.84% |
| 2025-09-10 | 34.95 | 36.67 | 34.38 | 35.83 | +4.55% | 10.42 | 3.31% |
| 2025-09-09 | 35.42 | 35.79 | 34.03 | 34.27 | -2.81% | 5.65 | 1.84% |
| 2025-09-08 | 36.50 | 36.88 | 34.74 | 35.26 | -3.26% | 7.42 | 2.37% |
| 2025-09-05 | 35.48 | 36.73 | 34.60 | 36.45 | +4.38% | 7.49 | 2.38% |
| 2025-09-04 | 36.90 | 37.77 | 34.14 | 34.92 | -5.42% | 8.22 | 2.62% |
| 2025-09-03 | 37.90 | 38.10 | 36.63 | 36.92 | -1.49% | 7.75 | 2.36% |
| 2025-09-02 | 41.00 | 41.12 | 36.89 | 37.48 | -8.02% | 13.52 | 4.02% |
| 2025-09-01 | 41.21 | 42.26 | 39.86 | 40.75 | -3.64% | 13.19 | 3.69% |
| 2025-08-29 | 47.13 | 47.60 | 41.74 | 42.29 | -5.79% | 19.39 | 5.06% |
| 2025-08-28 | 42.00 | 44.89 | 40.82 | 44.89 | +10.00% | 18.17 | 4.82% |
| 2025-08-27 | 40.08 | 43.38 | 39.40 | 40.81 | +2.93% | 15.88 | 4.32% |
| 2025-08-26 | 40.86 | 42.50 | 39.30 | 39.65 | -4.89% | 12.13 | 3.43% |
| 2025-08-25 | 44.50 | 44.54 | 40.03 | 41.69 | +2.94% | 20.27 | 5.46% |
| 2025-08-22 | 36.82 | 40.50 | 36.82 | 40.50 | +9.99% | 5.58 | 1.61% |
| 2025-08-21 | 36.06 | 37.50 | 33.91 | 36.82 | +0.05% | 14.41 | 4.60% |
| 2025-08-20 | 34.80 | 38.20 | 34.31 | 36.80 | +2.79% | 17.00 | 5.30% |