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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.46 | 30.85 | 30.03 | 30.41 | -0.10% | 0.84 | 7.86% |
| 2025-08-19 | 29.21 | 30.65 | 28.91 | 30.44 | +4.18% | 1.18 | 11.19% |
| 2025-08-18 | 29.45 | 29.65 | 29.06 | 29.22 | +0.69% | 0.57 | 5.49% |
| 2025-08-15 | 29.05 | 29.38 | 28.96 | 29.02 | +0.31% | 0.49 | 4.73% |
| 2025-08-14 | 29.56 | 29.78 | 28.87 | 28.93 | -2.26% | 0.58 | 5.67% |
| 2025-08-13 | 29.84 | 29.92 | 29.50 | 29.60 | -0.70% | 0.49 | 4.64% |
| 2025-08-12 | 30.18 | 30.39 | 29.57 | 29.81 | -1.13% | 0.51 | 4.82% |
| 2025-08-11 | 30.00 | 30.19 | 29.82 | 30.15 | +1.48% | 0.68 | 6.46% |
| 2025-08-08 | 29.88 | 29.98 | 29.57 | 29.71 | -0.87% | 0.46 | 4.39% |
| 2025-08-07 | 30.00 | 30.28 | 29.80 | 29.97 | -0.30% | 0.58 | 5.51% |
| 2025-08-06 | 29.67 | 30.06 | 29.66 | 30.06 | +0.87% | 0.65 | 6.14% |
| 2025-08-05 | 29.71 | 29.93 | 29.51 | 29.80 | +0.24% | 0.64 | 6.09% |
| 2025-08-04 | 28.10 | 29.94 | 27.60 | 29.73 | +2.48% | 1.24 | 12.13% |
| 2025-08-01 | 28.92 | 29.16 | 28.61 | 29.01 | +1.36% | 0.70 | 6.82% |
| 2025-07-31 | 29.19 | 29.57 | 28.55 | 28.62 | -2.55% | 1.00 | 9.77% |
| 2025-07-30 | 30.03 | 30.13 | 29.10 | 29.37 | -2.55% | 1.18 | 11.33% |
| 2025-07-29 | 29.88 | 30.25 | 29.70 | 30.14 | -0.20% | 1.17 | 11.11% |
| 2025-07-28 | 30.49 | 30.75 | 29.65 | 30.20 | -0.03% | 1.80 | 16.97% |
| 2025-07-25 | 29.42 | 31.10 | 29.03 | 30.21 | +3.67% | 2.40 | 22.54% |
| 2025-07-24 | 29.09 | 29.50 | 28.71 | 29.14 | +0.07% | 1.35 | 13.17% |