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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.11 | 31.80 | 30.91 | 31.45 | +1.35% | 0.96 | 5.33% |
| 2025-09-16 | 30.30 | 31.10 | 30.05 | 31.03 | +2.88% | 0.79 | 4.47% |
| 2025-09-15 | 30.47 | 30.72 | 30.04 | 30.16 | -1.02% | 0.43 | 2.48% |
| 2025-09-12 | 30.75 | 31.18 | 30.15 | 30.47 | -0.94% | 0.66 | 3.77% |
| 2025-09-11 | 29.99 | 30.80 | 29.21 | 30.76 | +2.29% | 0.77 | 4.46% |
| 2025-09-10 | 30.26 | 30.53 | 29.80 | 30.07 | -0.69% | 0.49 | 2.81% |
| 2025-09-09 | 30.91 | 31.13 | 29.95 | 30.28 | -2.39% | 0.68 | 3.87% |
| 2025-09-08 | 30.39 | 31.23 | 30.03 | 31.02 | +2.07% | 1.06 | 6.00% |
| 2025-09-05 | 28.69 | 30.39 | 28.40 | 30.39 | +6.67% | 1.28 | 7.45% |
| 2025-09-04 | 28.51 | 29.20 | 28.03 | 28.49 | -0.04% | 0.66 | 3.97% |
| 2025-09-03 | 29.70 | 29.70 | 28.43 | 28.50 | -3.16% | 0.50 | 3.01% |
| 2025-09-02 | 29.76 | 30.20 | 28.73 | 29.43 | -1.90% | 0.96 | 5.71% |
| 2025-09-01 | 28.90 | 30.18 | 28.86 | 30.00 | +3.38% | 0.98 | 5.76% |
| 2025-08-29 | 29.05 | 29.50 | 28.39 | 29.02 | -0.24% | 0.78 | 4.67% |
| 2025-08-28 | 28.90 | 29.59 | 27.84 | 29.09 | +0.34% | 0.99 | 5.99% |
| 2025-08-27 | 29.93 | 30.22 | 28.83 | 28.99 | -3.14% | 0.91 | 8.76% |
| 2025-08-26 | 29.60 | 30.25 | 29.53 | 29.93 | +0.74% | 0.58 | 5.48% |
| 2025-08-25 | 29.98 | 30.29 | 29.62 | 29.71 | -1.00% | 0.76 | 7.20% |
| 2025-08-22 | 30.05 | 30.20 | 29.47 | 30.01 | -0.13% | 0.70 | 6.62% |
| 2025-08-21 | 30.41 | 30.44 | 29.85 | 30.05 | -1.18% | 0.58 | 5.42% |