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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.06 | 12.10 | 11.96 | 11.96 | -0.83% | 0.37 | 2.21% |
| 2025-07-22 | 12.09 | 12.16 | 12.00 | 12.06 | -0.33% | 0.39 | 2.36% |
| 2025-07-21 | 11.96 | 12.20 | 11.93 | 12.10 | +0.83% | 0.52 | 3.11% |
| 2025-07-18 | 12.05 | 12.07 | 11.94 | 12.00 | -0.41% | 0.29 | 1.79% |
| 2025-07-17 | 12.01 | 12.05 | 11.94 | 12.05 | +0.08% | 0.39 | 2.35% |
| 2025-07-16 | 11.83 | 12.08 | 11.79 | 12.04 | +1.69% | 0.59 | 3.57% |
| 2025-07-15 | 11.96 | 11.99 | 11.68 | 11.84 | -1.00% | 0.41 | 2.50% |
| 2025-07-14 | 11.81 | 11.97 | 11.80 | 11.96 | +1.27% | 0.58 | 3.56% |
| 2025-07-11 | 11.86 | 11.87 | 11.70 | 11.81 | -0.51% | 0.32 | 2.00% |
| 2025-07-10 | 11.82 | 11.87 | 11.78 | 11.87 | +0.17% | 0.30 | 1.87% |
| 2025-07-09 | 11.84 | 11.89 | 11.77 | 11.85 | +0.34% | 0.49 | 2.98% |
| 2025-07-08 | 11.86 | 11.86 | 11.75 | 11.81 | +0.08% | 0.34 | 2.12% |
| 2025-07-07 | 11.62 | 11.80 | 11.61 | 11.80 | +1.55% | 0.36 | 2.24% |
| 2025-07-04 | 11.79 | 11.79 | 11.61 | 11.62 | -1.11% | 0.38 | 2.35% |
| 2025-07-03 | 11.76 | 11.81 | 11.67 | 11.75 | -0.09% | 0.33 | 2.02% |
| 2025-07-02 | 11.72 | 11.80 | 11.61 | 11.76 | +0.51% | 0.35 | 2.19% |
| 2025-07-01 | 11.75 | 11.77 | 11.57 | 11.70 | +0.09% | 0.37 | 2.28% |
| 2025-06-30 | 11.66 | 11.71 | 11.61 | 11.69 | +0.52% | 0.39 | 2.40% |
| 2025-06-27 | 11.58 | 11.66 | 11.54 | 11.63 | +0.87% | 0.39 | 2.43% |
| 2025-06-26 | 11.50 | 11.60 | 11.47 | 11.53 | 0.00% | 0.29 | 1.80% |