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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.45 | 11.54 | 11.39 | 11.54 | +0.69% | 0.42 | 2.63% |
| 2025-05-26 | 11.42 | 11.53 | 11.32 | 11.46 | +0.35% | 0.47 | 2.98% |
| 2025-05-23 | 11.48 | 11.66 | 11.40 | 11.42 | -0.52% | 0.74 | 4.65% |
| 2025-05-22 | 11.62 | 11.85 | 11.44 | 11.48 | -1.20% | 0.90 | 5.62% |
| 2025-05-21 | 11.87 | 11.94 | 11.62 | 11.62 | -2.67% | 0.97 | 5.97% |
| 2025-05-20 | 11.72 | 11.99 | 11.70 | 11.94 | +0.84% | 1.05 | 6.40% |
| 2025-05-19 | 11.70 | 11.91 | 11.60 | 11.84 | +0.08% | 1.11 | 6.82% |
| 2025-05-16 | 11.67 | 11.84 | 11.47 | 11.83 | -0.34% | 1.57 | 9.74% |
| 2025-05-15 | 11.75 | 12.09 | 11.70 | 11.87 | +0.51% | 1.92 | 11.72% |
| 2025-05-14 | 12.11 | 12.11 | 11.65 | 11.81 | -4.97% | 2.71 | 16.61% |
| 2025-05-13 | 12.14 | 12.71 | 11.95 | 12.42 | -1.11% | 4.39 | 25.95% |
| 2025-05-12 | 13.62 | 13.62 | 12.50 | 12.56 | +1.45% | 6.82 | 37.01% |
| 2025-05-09 | 11.26 | 12.38 | 11.26 | 12.38 | +9.99% | 1.83 | 10.90% |
| 2025-05-08 | 11.20 | 11.36 | 11.06 | 11.26 | -0.79% | 0.98 | 6.31% |
| 2025-05-07 | 11.05 | 11.98 | 10.99 | 11.35 | +4.20% | 1.65 | 10.38% |
| 2025-05-06 | 10.74 | 10.94 | 10.74 | 10.89 | +2.05% | 0.32 | 2.14% |