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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.36 | 28.85 | 28.08 | 28.76 | +1.41% | 0.32 | 1.93% |
| 2025-10-22 | 28.45 | 28.75 | 28.21 | 28.36 | -0.87% | 0.26 | 1.56% |
| 2025-10-21 | 28.06 | 28.65 | 27.77 | 28.61 | +2.88% | 0.38 | 2.36% |
| 2025-10-20 | 27.31 | 28.10 | 27.31 | 27.81 | +2.39% | 0.30 | 1.85% |
| 2025-10-17 | 28.05 | 28.17 | 27.16 | 27.16 | -3.17% | 0.30 | 1.90% |
| 2025-10-16 | 28.42 | 28.70 | 27.95 | 28.05 | -0.81% | 0.33 | 2.04% |
| 2025-10-15 | 27.53 | 28.38 | 27.34 | 28.28 | +3.21% | 0.42 | 2.59% |
| 2025-10-14 | 28.00 | 28.24 | 27.40 | 27.40 | -1.40% | 0.40 | 2.48% |
| 2025-10-13 | 27.00 | 27.98 | 26.40 | 27.79 | -1.14% | 0.47 | 2.99% |
| 2025-10-10 | 28.39 | 28.79 | 28.05 | 28.11 | -1.13% | 0.37 | 2.26% |
| 2025-10-09 | 28.85 | 29.02 | 28.36 | 28.43 | -0.80% | 0.47 | 2.85% |
| 2025-09-30 | 28.61 | 29.06 | 28.59 | 28.66 | -0.45% | 0.35 | 2.10% |
| 2025-09-29 | 28.51 | 29.10 | 28.00 | 28.79 | +1.20% | 0.41 | 2.50% |
| 2025-09-26 | 28.72 | 28.98 | 28.15 | 28.45 | -0.94% | 0.37 | 2.26% |
| 2025-09-25 | 29.03 | 29.25 | 28.61 | 28.72 | -1.03% | 0.48 | 2.88% |
| 2025-09-24 | 28.77 | 29.21 | 28.50 | 29.02 | +0.87% | 0.49 | 2.95% |
| 2025-09-23 | 29.98 | 29.98 | 28.03 | 28.77 | -4.04% | 0.76 | 4.62% |
| 2025-09-22 | 29.87 | 30.42 | 29.64 | 29.98 | +0.27% | 0.45 | 2.59% |
| 2025-09-19 | 30.48 | 30.63 | 29.60 | 29.90 | -2.38% | 0.66 | 3.85% |
| 2025-09-18 | 31.36 | 31.50 | 30.34 | 30.63 | -2.61% | 0.88 | 4.95% |