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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.09 | 35.33 | 34.64 | 35.26 | +1.91% | 1.53 | 7.52% |
| 2026-02-13 | 34.57 | 35.39 | 34.41 | 34.60 | -0.17% | 1.37 | 6.74% |
| 2026-02-12 | 35.65 | 35.85 | 34.35 | 34.66 | -1.11% | 1.89 | 9.34% |
| 2026-02-11 | 35.74 | 35.90 | 35.03 | 35.05 | -2.42% | 2.09 | 10.18% |
| 2026-02-10 | 36.99 | 37.48 | 35.56 | 35.92 | -3.75% | 3.93 | 18.77% |
| 2026-02-09 | 34.14 | 37.32 | 33.95 | 37.32 | +9.99% | 3.10 | 14.61% |
| 2026-02-06 | 33.35 | 34.28 | 33.35 | 33.93 | +0.65% | 0.71 | 3.58% |
| 2026-02-05 | 33.62 | 33.97 | 33.57 | 33.71 | -0.79% | 0.54 | 2.75% |
| 2026-02-04 | 34.19 | 34.45 | 33.54 | 33.98 | +1.61% | 1.60 | 8.09% |
| 2026-02-03 | 32.75 | 33.52 | 32.75 | 33.44 | +2.20% | 0.56 | 2.90% |
| 2026-02-02 | 32.90 | 33.47 | 32.10 | 32.72 | -0.61% | 0.60 | 3.15% |
| 2026-01-30 | 32.40 | 33.10 | 32.10 | 32.92 | +1.11% | 0.66 | 3.48% |
| 2026-01-29 | 32.78 | 33.31 | 32.36 | 32.56 | -0.82% | 0.70 | 3.66% |
| 2026-01-28 | 33.89 | 34.10 | 32.82 | 32.83 | -3.84% | 0.91 | 4.71% |
| 2026-01-27 | 33.65 | 34.25 | 32.65 | 34.14 | +0.89% | 0.89 | 4.58% |
| 2026-01-26 | 34.55 | 34.97 | 33.49 | 33.84 | -2.06% | 1.13 | 5.73% |
| 2026-01-23 | 34.21 | 34.74 | 33.92 | 34.55 | +0.99% | 0.99 | 4.95% |
| 2026-01-22 | 34.00 | 34.50 | 33.90 | 34.21 | +0.35% | 0.78 | 3.93% |
| 2026-01-21 | 33.61 | 34.17 | 33.00 | 34.09 | +0.26% | 0.83 | 4.26% |
| 2026-01-20 | 35.01 | 35.01 | 33.50 | 34.00 | -2.24% | 1.30 | 6.58% |