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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 35.00 | 35.34 | 34.00 | 34.78 | -0.77% | 1.43 | 7.07% |
| 2026-01-16 | 33.88 | 35.26 | 33.80 | 35.05 | +3.30% | 1.85 | 9.16% |
| 2026-01-15 | 33.81 | 34.30 | 33.51 | 33.93 | -1.62% | 1.03 | 5.24% |
| 2026-01-14 | 34.42 | 35.10 | 33.98 | 34.49 | +0.26% | 1.95 | 9.75% |
| 2026-01-13 | 36.03 | 36.03 | 34.05 | 34.40 | -5.47% | 2.79 | 13.85% |
| 2026-01-12 | 35.13 | 37.97 | 34.00 | 36.39 | +5.17% | 4.71 | 22.73% |
| 2026-01-09 | 34.02 | 34.80 | 33.85 | 34.60 | +0.70% | 2.64 | 13.35% |
| 2026-01-08 | 33.79 | 34.51 | 33.58 | 34.36 | +1.12% | 2.60 | 13.20% |
| 2026-01-07 | 34.21 | 34.71 | 33.60 | 33.98 | -1.28% | 2.75 | 14.02% |
| 2026-01-06 | 34.78 | 35.36 | 33.90 | 34.42 | -2.91% | 4.03 | 20.25% |
| 2026-01-05 | 38.53 | 38.53 | 35.43 | 35.45 | -9.96% | 6.82 | 32.45% |
| 2025-12-31 | 37.13 | 39.37 | 37.13 | 39.37 | +10.00% | 3.93 | 17.52% |
| 2025-12-30 | 34.54 | 35.79 | 33.20 | 35.79 | +9.99% | 3.39 | 16.75% |
| 2025-12-29 | 29.50 | 32.54 | 29.13 | 32.54 | +10.01% | 1.06 | 5.83% |
| 2025-12-26 | 29.88 | 29.93 | 29.40 | 29.58 | -1.40% | 0.82 | 4.81% |
| 2025-12-25 | 29.05 | 30.30 | 28.92 | 30.00 | +3.16% | 1.23 | 7.16% |
| 2025-12-24 | 28.68 | 29.11 | 28.51 | 29.08 | +1.32% | 0.52 | 3.13% |
| 2025-12-23 | 28.79 | 29.18 | 28.41 | 28.70 | -0.69% | 0.41 | 2.47% |
| 2025-12-22 | 28.66 | 29.09 | 28.50 | 28.90 | +1.05% | 0.64 | 3.83% |
| 2025-12-19 | 28.09 | 28.73 | 27.75 | 28.60 | +2.25% | 0.51 | 3.10% |