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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.74 | 14.17 | 13.36 | 14.15 | +4.81% | 0.81 | 4.30% |
| 2026-03-23 | 14.06 | 14.70 | 13.20 | 13.50 | -7.66% | 0.96 | 5.05% |
| 2026-03-20 | 15.03 | 15.23 | 14.60 | 14.62 | -2.21% | 0.56 | 2.76% |
| 2026-03-19 | 15.73 | 15.78 | 14.84 | 14.95 | -4.66% | 1.04 | 5.01% |
| 2026-03-18 | 15.30 | 15.78 | 15.27 | 15.68 | +3.02% | 0.92 | 4.30% |
| 2026-03-17 | 15.98 | 15.98 | 15.21 | 15.22 | -3.85% | 0.76 | 3.55% |
| 2026-03-16 | 15.77 | 16.24 | 15.61 | 15.83 | -0.13% | 0.91 | 4.17% |
| 2026-03-13 | 16.38 | 16.43 | 15.80 | 15.85 | -3.00% | 0.99 | 4.46% |
| 2026-03-12 | 16.25 | 17.14 | 16.25 | 16.34 | +0.49% | 1.47 | 6.40% |
| 2026-03-11 | 16.48 | 16.48 | 15.84 | 16.26 | -0.73% | 0.84 | 3.77% |
| 2026-03-10 | 16.00 | 16.42 | 15.92 | 16.38 | +3.21% | 0.83 | 3.74% |
| 2026-03-09 | 16.13 | 16.32 | 15.65 | 15.87 | -3.29% | 1.10 | 5.03% |
| 2026-03-06 | 16.63 | 16.79 | 16.16 | 16.41 | -1.32% | 1.06 | 4.70% |
| 2026-03-05 | 16.50 | 16.80 | 16.18 | 16.63 | +2.78% | 1.37 | 6.03% |
| 2026-03-04 | 16.22 | 17.00 | 15.99 | 16.18 | -1.10% | 2.17 | 9.62% |
| 2026-03-03 | 16.46 | 17.78 | 16.28 | 16.36 | 0.00% | 2.18 | 9.34% |
| 2026-03-02 | 16.96 | 16.96 | 15.94 | 16.36 | -3.99% | 1.80 | 7.99% |
| 2026-02-27 | 16.45 | 17.28 | 16.21 | 17.04 | +3.84% | 1.53 | 6.59% |
| 2026-02-26 | 15.65 | 16.56 | 15.56 | 16.41 | +4.99% | 1.65 | 7.44% |
| 2026-02-25 | 15.88 | 16.09 | 15.51 | 15.63 | -1.70% | 0.94 | 4.37% |