宏达高科 sz.002144
12.90
-2.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.25 | 13.49 | 12.79 | 12.90 | -2.35% | 0.62 | 3.45% |
| 2026-05-22 | 12.91 | 13.30 | 12.70 | 13.21 | +2.32% | 0.50 | 2.78% |
| 2026-05-21 | 13.46 | 13.59 | 12.81 | 12.91 | -4.09% | 0.55 | 3.04% |
| 2026-05-20 | 13.49 | 13.72 | 13.30 | 13.46 | -0.96% | 0.56 | 3.05% |
| 2026-05-19 | 13.66 | 13.89 | 13.46 | 13.59 | +0.07% | 0.50 | 2.66% |
| 2026-05-18 | 13.59 | 13.60 | 13.33 | 13.58 | +0.37% | 0.49 | 2.66% |
| 2026-05-15 | 13.71 | 13.85 | 13.39 | 13.53 | -1.24% | 0.60 | 3.20% |
| 2026-05-14 | 13.68 | 14.03 | 13.60 | 13.70 | +0.29% | 0.72 | 3.79% |
| 2026-05-13 | 13.75 | 13.94 | 13.58 | 13.66 | -0.51% | 0.57 | 3.02% |
| 2026-05-12 | 14.13 | 14.14 | 13.60 | 13.73 | -3.04% | 0.70 | 3.67% |
| 2026-05-11 | 14.25 | 14.32 | 13.88 | 14.16 | -0.56% | 0.68 | 3.49% |
| 2026-05-08 | 13.89 | 14.24 | 13.88 | 14.24 | +2.82% | 0.65 | 3.36% |
| 2026-05-07 | 14.04 | 14.17 | 13.83 | 13.85 | -1.35% | 0.65 | 3.38% |
| 2026-05-06 | 14.34 | 14.34 | 13.80 | 14.04 | -1.47% | 0.83 | 4.30% |
| 2026-04-30 | 14.32 | 14.40 | 14.00 | 14.25 | -0.21% | 0.40 | 2.06% |
| 2026-04-29 | 14.13 | 14.49 | 14.13 | 14.28 | +0.07% | 0.64 | 3.25% |
| 2026-04-28 | 14.20 | 14.41 | 14.07 | 14.27 | +0.99% | 0.78 | 3.99% |
| 2026-04-27 | 14.58 | 14.58 | 13.41 | 14.13 | -3.68% | 1.26 | 6.60% |
| 2026-04-24 | 14.68 | 14.84 | 14.43 | 14.67 | -0.54% | 0.41 | 2.02% |
| 2026-04-23 | 15.20 | 15.20 | 14.71 | 14.75 | -2.25% | 0.59 | 2.89% |