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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.25 | 12.55 | 12.15 | 12.42 | +1.22% | 0.41 | 2.42% |
| 2025-12-17 | 12.23 | 12.37 | 12.01 | 12.27 | +0.33% | 0.42 | 2.52% |
| 2025-12-16 | 12.46 | 12.58 | 12.21 | 12.23 | -2.00% | 0.41 | 2.42% |
| 2025-12-15 | 12.27 | 12.59 | 12.18 | 12.48 | +1.71% | 0.48 | 2.83% |
| 2025-12-12 | 12.70 | 12.71 | 12.22 | 12.27 | -3.08% | 0.66 | 3.83% |
| 2025-12-11 | 13.09 | 13.12 | 12.63 | 12.66 | -3.06% | 0.80 | 4.54% |
| 2025-12-10 | 13.37 | 13.38 | 13.03 | 13.06 | -1.73% | 0.44 | 2.45% |
| 2025-12-09 | 13.61 | 13.61 | 13.20 | 13.29 | -2.49% | 0.68 | 3.68% |
| 2025-12-08 | 13.37 | 13.78 | 13.33 | 13.63 | +2.10% | 0.67 | 3.59% |
| 2025-12-05 | 13.29 | 13.39 | 13.15 | 13.35 | +0.53% | 0.38 | 2.09% |
| 2025-12-04 | 13.60 | 13.65 | 13.18 | 13.28 | -2.21% | 0.49 | 2.65% |
| 2025-12-03 | 13.55 | 13.95 | 13.47 | 13.58 | 0.00% | 0.75 | 3.98% |
| 2025-12-02 | 13.51 | 13.65 | 13.31 | 13.58 | +0.52% | 0.56 | 3.03% |
| 2025-12-01 | 13.41 | 13.75 | 13.35 | 13.51 | +1.43% | 0.74 | 3.94% |
| 2025-11-28 | 13.15 | 13.32 | 12.93 | 13.32 | +1.29% | 0.49 | 2.70% |
| 2025-11-27 | 13.00 | 13.21 | 12.93 | 13.15 | +1.23% | 0.71 | 3.95% |
| 2025-11-26 | 13.24 | 13.38 | 12.98 | 12.99 | -1.59% | 0.72 | 3.96% |
| 2025-11-25 | 13.35 | 13.63 | 13.18 | 13.20 | -0.53% | 0.85 | 4.66% |
| 2025-11-24 | 13.22 | 13.86 | 13.02 | 13.27 | +0.84% | 1.16 | 6.32% |
| 2025-11-21 | 13.96 | 14.11 | 13.14 | 13.16 | -7.58% | 1.62 | 8.69% |