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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.04 | 32.49 | 30.70 | 32.38 | +2.89% | 1.11 | 6.05% |
| 2026-03-23 | 34.38 | 34.90 | 31.47 | 31.47 | -10.01% | 1.97 | 10.31% |
| 2026-03-20 | 35.54 | 37.05 | 34.79 | 34.97 | -1.58% | 1.99 | 9.57% |
| 2026-03-19 | 35.72 | 36.26 | 35.31 | 35.53 | -1.50% | 1.02 | 4.93% |
| 2026-03-18 | 34.97 | 36.69 | 34.61 | 36.07 | +3.95% | 1.78 | 8.55% |
| 2026-03-17 | 35.91 | 35.94 | 34.31 | 34.70 | -3.10% | 1.03 | 5.09% |
| 2026-03-16 | 35.07 | 35.98 | 34.74 | 35.81 | +2.14% | 1.13 | 5.48% |
| 2026-03-13 | 36.22 | 36.38 | 34.92 | 35.06 | -2.67% | 1.00 | 4.84% |
| 2026-03-12 | 36.50 | 36.86 | 35.89 | 36.02 | -1.83% | 1.22 | 5.77% |
| 2026-03-11 | 36.95 | 38.05 | 36.53 | 36.69 | -0.70% | 2.36 | 10.97% |
| 2026-03-10 | 36.70 | 37.29 | 36.41 | 36.95 | +1.48% | 1.48 | 6.89% |
| 2026-03-09 | 35.45 | 36.83 | 35.41 | 36.41 | +0.80% | 1.72 | 8.19% |
| 2026-03-06 | 34.98 | 36.63 | 34.73 | 36.12 | +2.47% | 2.82 | 13.49% |
| 2026-03-05 | 35.02 | 35.85 | 33.60 | 35.25 | +3.83% | 2.53 | 12.40% |
| 2026-03-04 | 31.29 | 35.17 | 31.28 | 33.95 | +6.13% | 2.20 | 11.31% |
| 2026-03-03 | 33.73 | 34.17 | 31.81 | 31.99 | -4.42% | 1.21 | 6.31% |
| 2026-03-02 | 34.70 | 35.10 | 33.35 | 33.47 | -6.25% | 1.65 | 8.36% |
| 2026-02-27 | 35.71 | 35.74 | 35.31 | 35.70 | -1.11% | 1.25 | 6.07% |
| 2026-02-26 | 35.24 | 36.10 | 34.88 | 36.10 | +2.56% | 1.85 | 8.92% |
| 2026-02-25 | 34.97 | 35.39 | 34.88 | 35.20 | -0.17% | 1.22 | 5.99% |