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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.56 | 36.80 | 33.89 | 34.10 | -4.27% | 4.81 | 23.60% |
| 2025-11-19 | 33.06 | 37.09 | 32.13 | 35.62 | +5.63% | 4.69 | 23.98% |
| 2025-11-18 | 31.87 | 33.79 | 30.92 | 33.72 | +3.31% | 3.85 | 20.85% |
| 2025-11-17 | 33.90 | 34.50 | 32.64 | 32.64 | -10.01% | 4.61 | 24.20% |
| 2025-11-14 | 34.34 | 36.27 | 33.78 | 36.27 | +10.01% | 4.54 | 21.99% |
| 2025-11-13 | 29.80 | 32.97 | 29.52 | 32.97 | +10.01% | 2.19 | 11.66% |
| 2025-11-12 | 30.25 | 30.46 | 29.84 | 29.97 | -0.79% | 0.71 | 4.09% |
| 2025-11-11 | 30.40 | 30.60 | 30.06 | 30.21 | -0.13% | 0.71 | 4.06% |
| 2025-11-10 | 30.48 | 30.49 | 29.94 | 30.25 | -0.82% | 1.08 | 6.21% |
| 2025-11-07 | 30.72 | 31.10 | 30.40 | 30.50 | -1.99% | 1.26 | 7.12% |
| 2025-11-06 | 31.68 | 31.93 | 30.71 | 31.12 | -1.67% | 1.79 | 10.00% |
| 2025-11-05 | 31.20 | 32.04 | 31.20 | 31.65 | -1.34% | 2.06 | 11.32% |
| 2025-11-04 | 33.00 | 33.22 | 31.90 | 32.08 | -4.67% | 3.78 | 20.23% |
| 2025-11-03 | 30.97 | 33.65 | 29.75 | 33.65 | +10.00% | 2.71 | 14.78% |
| 2025-10-31 | 29.99 | 30.60 | 29.69 | 30.59 | +2.58% | 0.93 | 5.33% |
| 2025-10-30 | 29.24 | 30.13 | 28.83 | 29.82 | +1.81% | 0.71 | 4.16% |
| 2025-10-29 | 29.50 | 29.82 | 28.80 | 29.29 | -2.27% | 0.53 | 3.13% |
| 2025-10-28 | 29.60 | 30.15 | 29.41 | 29.97 | +1.25% | 0.40 | 2.35% |
| 2025-10-27 | 29.67 | 30.05 | 29.33 | 29.60 | -0.20% | 0.52 | 3.04% |
| 2025-10-24 | 28.76 | 29.73 | 28.53 | 29.66 | +3.13% | 0.55 | 3.26% |