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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.30 | 15.35 | 15.01 | 15.09 | -1.37% | 0.71 | 3.40% |
| 2026-04-21 | 15.53 | 15.60 | 15.21 | 15.30 | -1.61% | 0.56 | 2.63% |
| 2026-04-20 | 15.42 | 15.55 | 14.93 | 15.55 | +0.45% | 0.85 | 4.03% |
| 2026-04-17 | 15.30 | 15.58 | 15.23 | 15.48 | +1.18% | 0.56 | 2.64% |
| 2026-04-16 | 15.01 | 15.42 | 14.90 | 15.30 | +1.86% | 0.63 | 3.02% |
| 2026-04-15 | 15.17 | 15.25 | 14.98 | 15.02 | -0.92% | 0.43 | 2.05% |
| 2026-04-14 | 15.04 | 15.36 | 14.90 | 15.16 | +1.27% | 0.65 | 3.14% |
| 2026-04-13 | 15.19 | 15.19 | 14.82 | 14.97 | -1.45% | 0.63 | 3.07% |
| 2026-04-10 | 14.68 | 15.47 | 14.68 | 15.19 | +4.04% | 1.04 | 4.97% |
| 2026-04-09 | 14.80 | 14.80 | 14.41 | 14.60 | -1.35% | 0.46 | 2.30% |
| 2026-04-08 | 14.73 | 14.95 | 14.72 | 14.80 | +2.00% | 0.49 | 2.40% |
| 2026-04-07 | 14.33 | 14.65 | 14.13 | 14.51 | +1.33% | 0.48 | 2.41% |
| 2026-04-03 | 14.52 | 14.75 | 14.26 | 14.32 | -1.58% | 0.57 | 2.83% |
| 2026-04-02 | 14.70 | 14.78 | 14.48 | 14.55 | -1.09% | 0.51 | 2.55% |
| 2026-04-01 | 14.66 | 14.80 | 14.50 | 14.71 | +2.22% | 0.49 | 2.44% |
| 2026-03-31 | 14.61 | 14.82 | 14.35 | 14.39 | -1.57% | 0.48 | 2.41% |
| 2026-03-30 | 14.45 | 14.75 | 14.31 | 14.62 | +0.48% | 0.43 | 2.12% |
| 2026-03-27 | 14.24 | 14.60 | 14.10 | 14.55 | +1.39% | 0.47 | 2.36% |
| 2026-03-26 | 14.56 | 14.81 | 14.15 | 14.35 | -1.44% | 0.52 | 2.61% |
| 2026-03-25 | 14.25 | 14.96 | 14.18 | 14.56 | +2.90% | 0.76 | 3.80% |