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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.90 | 28.36 | 27.72 | 27.97 | -0.57% | 0.48 | 2.93% |
| 2025-12-17 | 28.20 | 28.37 | 27.23 | 28.13 | -0.74% | 0.79 | 4.91% |
| 2025-12-16 | 28.71 | 28.74 | 28.04 | 28.34 | +0.68% | 0.63 | 3.88% |
| 2025-12-15 | 28.00 | 28.28 | 27.78 | 28.15 | -0.49% | 0.53 | 3.27% |
| 2025-12-12 | 28.50 | 28.87 | 28.03 | 28.29 | -1.05% | 0.96 | 5.86% |
| 2025-12-11 | 29.71 | 29.93 | 28.57 | 28.59 | -3.83% | 1.04 | 6.21% |
| 2025-12-10 | 30.12 | 30.42 | 29.45 | 29.73 | -1.36% | 0.82 | 4.74% |
| 2025-12-09 | 30.10 | 30.45 | 29.90 | 30.14 | +0.10% | 0.71 | 4.07% |
| 2025-12-08 | 30.05 | 30.26 | 29.74 | 30.11 | +0.67% | 0.76 | 4.38% |
| 2025-12-05 | 29.43 | 29.98 | 29.04 | 29.91 | +0.57% | 0.74 | 4.32% |
| 2025-12-04 | 30.08 | 30.50 | 29.40 | 29.74 | -1.03% | 0.85 | 4.92% |
| 2025-12-03 | 31.21 | 31.48 | 29.93 | 30.05 | -3.62% | 1.26 | 7.18% |
| 2025-12-02 | 31.75 | 31.84 | 31.13 | 31.18 | -2.26% | 0.99 | 5.48% |
| 2025-12-01 | 32.00 | 32.45 | 31.72 | 31.90 | 0.00% | 1.20 | 6.52% |
| 2025-11-28 | 31.76 | 31.95 | 30.60 | 31.90 | +0.63% | 1.47 | 8.14% |
| 2025-11-27 | 32.88 | 33.24 | 31.50 | 31.70 | -4.86% | 1.73 | 9.29% |
| 2025-11-26 | 34.39 | 34.75 | 32.75 | 33.32 | -4.34% | 2.31 | 11.91% |
| 2025-11-25 | 34.71 | 35.26 | 33.91 | 34.83 | -1.22% | 2.77 | 13.97% |
| 2025-11-24 | 33.31 | 36.29 | 33.25 | 35.26 | +6.33% | 3.59 | 17.90% |
| 2025-11-21 | 33.61 | 34.88 | 33.00 | 33.16 | -2.76% | 2.60 | 13.35% |