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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.52 | 12.65 | 12.46 | 12.63 | +0.56% | 0.45 | 2.62% |
| 2025-08-19 | 12.36 | 12.56 | 12.23 | 12.56 | +2.11% | 0.58 | 3.41% |
| 2025-08-18 | 12.31 | 12.47 | 12.27 | 12.30 | +0.24% | 0.51 | 2.98% |
| 2025-08-15 | 12.28 | 12.44 | 12.22 | 12.27 | -0.24% | 0.54 | 3.20% |
| 2025-08-14 | 12.55 | 12.65 | 12.22 | 12.30 | -2.15% | 0.58 | 3.39% |
| 2025-08-13 | 12.65 | 12.73 | 12.48 | 12.57 | -0.63% | 0.48 | 2.79% |
| 2025-08-12 | 12.69 | 12.86 | 12.52 | 12.65 | -0.16% | 0.68 | 3.93% |
| 2025-08-11 | 12.69 | 12.76 | 12.56 | 12.67 | +0.16% | 0.48 | 2.73% |
| 2025-08-08 | 12.55 | 12.68 | 12.45 | 12.65 | +1.36% | 0.52 | 2.98% |
| 2025-08-07 | 12.54 | 12.62 | 12.45 | 12.48 | -0.64% | 0.39 | 2.29% |
| 2025-08-06 | 12.54 | 12.59 | 12.42 | 12.56 | +0.40% | 0.46 | 2.66% |
| 2025-08-05 | 12.32 | 12.53 | 12.30 | 12.51 | +1.62% | 0.63 | 3.69% |
| 2025-08-04 | 12.17 | 12.32 | 12.12 | 12.31 | +1.65% | 0.58 | 3.43% |
| 2025-08-01 | 12.02 | 12.14 | 11.96 | 12.11 | +1.25% | 0.34 | 2.06% |
| 2025-07-31 | 12.27 | 12.27 | 11.92 | 11.96 | -2.53% | 0.47 | 2.82% |
| 2025-07-30 | 12.26 | 12.38 | 12.14 | 12.27 | -0.16% | 0.39 | 2.29% |
| 2025-07-29 | 12.37 | 12.41 | 12.15 | 12.29 | -0.16% | 0.39 | 2.35% |
| 2025-07-28 | 12.35 | 12.40 | 12.26 | 12.31 | -0.08% | 0.44 | 2.61% |
| 2025-07-25 | 12.16 | 12.39 | 12.09 | 12.32 | +1.90% | 0.61 | 3.59% |
| 2025-07-24 | 12.00 | 12.16 | 11.98 | 12.09 | +1.09% | 0.38 | 2.28% |