宏英智能 sz.001266
54.08
-2.65%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.70 | 56.45 | 52.50 | 54.08 | -2.65% | 5.39 | 17.25% |
| 2026-05-22 | 51.50 | 56.18 | 50.99 | 55.55 | +8.58% | 5.58 | 18.03% |
| 2026-05-21 | 50.96 | 54.66 | 49.67 | 51.16 | -0.49% | 6.35 | 20.95% |
| 2026-05-20 | 46.99 | 51.41 | 46.91 | 51.41 | +9.99% | 4.41 | 15.51% |
| 2026-05-19 | 48.61 | 49.26 | 46.00 | 46.74 | -7.45% | 4.57 | 16.73% |
| 2026-05-18 | 49.55 | 51.21 | 47.51 | 50.50 | +3.25% | 4.21 | 14.55% |
| 2026-05-15 | 45.99 | 49.99 | 45.99 | 48.91 | +5.48% | 3.72 | 13.20% |
| 2026-05-14 | 46.00 | 47.30 | 45.06 | 46.37 | +0.65% | 2.69 | 10.01% |
| 2026-05-13 | 44.43 | 47.08 | 43.88 | 46.07 | +3.41% | 3.17 | 11.91% |
| 2026-05-12 | 43.28 | 45.98 | 43.28 | 44.55 | +2.18% | 2.75 | 10.52% |
| 2026-05-11 | 43.50 | 44.58 | 43.00 | 43.60 | +0.88% | 2.68 | 10.54% |
| 2026-05-08 | 43.36 | 43.80 | 42.85 | 43.22 | -1.77% | 2.96 | 11.78% |
| 2026-05-07 | 43.01 | 45.55 | 42.35 | 44.00 | +4.22% | 4.93 | 19.23% |
| 2026-05-06 | 41.36 | 42.76 | 40.67 | 42.22 | +4.02% | 5.34 | 22.02% |
| 2026-04-30 | 41.90 | 43.45 | 40.35 | 40.59 | +2.71% | 7.04 | 28.91% |
| 2026-04-29 | 39.52 | 39.52 | 39.52 | 39.52 | +9.99% | 1.19 | 5.16% |
| 2026-04-28 | 35.93 | 35.93 | 35.93 | 35.93 | +10.01% | 0.28 | 1.36% |
| 2026-04-27 | 32.06 | 32.93 | 31.15 | 32.66 | +2.54% | 0.64 | 3.43% |
| 2026-04-24 | 32.00 | 32.19 | 31.33 | 31.85 | -0.72% | 0.49 | 2.64% |
| 2026-04-23 | 32.83 | 33.31 | 32.00 | 32.08 | -2.37% | 0.47 | 2.52% |