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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.14 | 13.54 | 13.09 | 13.34 | +1.14% | 0.96 | 5.25% |
| 2026-01-16 | 12.95 | 13.24 | 12.84 | 13.19 | +2.89% | 0.95 | 5.28% |
| 2026-01-15 | 12.77 | 12.97 | 12.75 | 12.82 | -0.39% | 0.46 | 2.59% |
| 2026-01-14 | 12.98 | 13.07 | 12.69 | 12.87 | -0.62% | 0.83 | 4.67% |
| 2026-01-13 | 12.99 | 13.12 | 12.90 | 12.95 | -0.31% | 0.78 | 4.36% |
| 2026-01-12 | 12.89 | 13.17 | 12.83 | 12.99 | +0.70% | 0.90 | 4.99% |
| 2026-01-09 | 12.94 | 13.08 | 12.68 | 12.90 | +0.70% | 0.88 | 4.98% |
| 2026-01-08 | 12.36 | 13.00 | 12.34 | 12.81 | +3.31% | 1.15 | 6.53% |
| 2026-01-07 | 12.63 | 12.69 | 12.39 | 12.40 | -1.82% | 0.66 | 3.82% |
| 2026-01-06 | 12.65 | 12.92 | 12.55 | 12.63 | +0.08% | 0.65 | 3.70% |
| 2026-01-05 | 12.68 | 12.84 | 12.58 | 12.62 | -0.55% | 0.58 | 3.30% |
| 2025-12-31 | 12.69 | 12.78 | 12.51 | 12.69 | 0.00% | 0.36 | 2.09% |
| 2025-12-30 | 12.75 | 12.89 | 12.61 | 12.69 | -0.78% | 0.42 | 2.38% |
| 2025-12-29 | 12.80 | 12.83 | 12.64 | 12.79 | -0.08% | 0.42 | 2.39% |
| 2025-12-26 | 12.98 | 13.01 | 12.80 | 12.80 | -1.39% | 0.34 | 1.91% |
| 2025-12-25 | 12.84 | 13.01 | 12.77 | 12.98 | +1.09% | 0.28 | 1.55% |
| 2025-12-24 | 12.80 | 12.89 | 12.63 | 12.84 | +0.78% | 0.36 | 2.05% |
| 2025-12-23 | 12.75 | 12.85 | 12.63 | 12.74 | -0.08% | 0.46 | 2.64% |
| 2025-12-22 | 12.82 | 13.05 | 12.71 | 12.75 | -0.47% | 0.59 | 3.31% |
| 2025-12-19 | 12.45 | 12.82 | 12.43 | 12.81 | +3.14% | 0.47 | 2.68% |