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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.42 | 15.93 | 15.35 | 15.90 | +4.19% | 1.24 | 5.73% |
| 2026-02-13 | 15.29 | 15.48 | 15.17 | 15.26 | -0.20% | 0.64 | 3.02% |
| 2026-02-12 | 15.36 | 15.58 | 15.11 | 15.29 | -0.46% | 0.83 | 3.90% |
| 2026-02-11 | 15.48 | 15.84 | 15.22 | 15.36 | -0.26% | 0.92 | 4.33% |
| 2026-02-10 | 15.32 | 15.68 | 15.18 | 15.40 | -0.96% | 0.95 | 4.50% |
| 2026-02-09 | 14.84 | 15.83 | 14.56 | 15.55 | +6.00% | 1.95 | 9.21% |
| 2026-02-06 | 14.73 | 14.84 | 14.51 | 14.67 | -1.21% | 0.68 | 3.37% |
| 2026-02-05 | 14.36 | 14.96 | 14.16 | 14.85 | +2.77% | 1.51 | 7.50% |
| 2026-02-04 | 14.33 | 14.48 | 14.05 | 14.45 | +0.98% | 1.10 | 5.60% |
| 2026-02-03 | 14.51 | 14.51 | 14.05 | 14.31 | -1.17% | 1.18 | 6.02% |
| 2026-02-02 | 14.90 | 15.12 | 14.42 | 14.48 | -4.11% | 1.33 | 6.63% |
| 2026-01-30 | 15.00 | 15.20 | 14.23 | 15.10 | +0.67% | 2.22 | 10.96% |
| 2026-01-29 | 14.77 | 15.39 | 14.66 | 15.00 | +2.81% | 3.04 | 14.67% |
| 2026-01-28 | 13.63 | 14.99 | 13.53 | 14.59 | +7.04% | 3.68 | 18.38% |
| 2026-01-27 | 13.55 | 13.78 | 13.33 | 13.63 | +0.07% | 0.69 | 3.67% |
| 2026-01-26 | 13.74 | 13.80 | 13.49 | 13.62 | -0.51% | 0.69 | 3.66% |
| 2026-01-23 | 13.70 | 13.78 | 13.60 | 13.69 | +0.15% | 0.47 | 2.52% |
| 2026-01-22 | 13.56 | 13.76 | 13.51 | 13.67 | +0.81% | 0.54 | 2.86% |
| 2026-01-21 | 13.32 | 13.61 | 13.22 | 13.56 | +1.19% | 0.61 | 3.28% |
| 2026-01-20 | 13.34 | 13.49 | 13.26 | 13.40 | +0.45% | 0.60 | 3.28% |