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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.00 | 33.03 | 32.41 | 32.86 | -0.73% | 0.46 | 2.43% |
| 2026-04-21 | 33.61 | 33.61 | 32.87 | 33.10 | -0.57% | 0.40 | 2.07% |
| 2026-04-20 | 33.30 | 33.57 | 32.66 | 33.29 | +0.94% | 0.62 | 3.22% |
| 2026-04-17 | 33.06 | 33.29 | 32.76 | 32.98 | -0.66% | 0.46 | 2.41% |
| 2026-04-16 | 33.01 | 33.50 | 32.93 | 33.20 | +0.55% | 0.34 | 1.76% |
| 2026-04-15 | 33.80 | 33.98 | 32.95 | 33.02 | -2.28% | 0.40 | 2.05% |
| 2026-04-14 | 34.00 | 34.01 | 33.10 | 33.79 | -0.06% | 0.57 | 2.94% |
| 2026-04-13 | 33.17 | 34.16 | 32.95 | 33.81 | +1.90% | 0.53 | 2.73% |
| 2026-04-10 | 32.60 | 33.55 | 32.44 | 33.18 | +2.76% | 0.60 | 3.12% |
| 2026-04-09 | 32.13 | 32.78 | 32.00 | 32.29 | -0.28% | 0.48 | 2.53% |
| 2026-04-08 | 31.70 | 32.41 | 31.60 | 32.38 | +4.52% | 0.60 | 3.20% |
| 2026-04-07 | 30.13 | 31.69 | 30.02 | 30.98 | +3.51% | 0.58 | 3.24% |
| 2026-04-03 | 30.55 | 31.00 | 29.82 | 29.93 | -2.00% | 0.41 | 2.31% |
| 2026-04-02 | 31.30 | 31.48 | 30.24 | 30.54 | -2.68% | 0.46 | 2.56% |
| 2026-04-01 | 31.38 | 31.54 | 30.85 | 31.38 | +2.05% | 0.42 | 2.33% |
| 2026-03-31 | 31.60 | 31.96 | 30.75 | 30.75 | -2.19% | 0.45 | 2.48% |
| 2026-03-30 | 30.63 | 31.56 | 30.42 | 31.44 | +1.29% | 0.54 | 2.99% |
| 2026-03-27 | 30.90 | 31.40 | 30.73 | 31.04 | -0.93% | 0.56 | 3.09% |
| 2026-03-26 | 32.18 | 32.29 | 30.87 | 31.33 | -2.88% | 0.67 | 3.64% |
| 2026-03-25 | 32.38 | 33.20 | 32.03 | 32.26 | -0.37% | 0.90 | 4.74% |