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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.90 | 14.78 | 13.60 | 14.24 | +3.49% | 2.03 | 10.45% |
| 2025-11-19 | 14.40 | 14.41 | 13.73 | 13.76 | -4.51% | 1.66 | 8.67% |
| 2025-11-18 | 14.11 | 14.79 | 14.01 | 14.41 | +2.78% | 1.84 | 9.30% |
| 2025-11-17 | 14.12 | 14.32 | 13.91 | 14.02 | -0.50% | 1.35 | 7.01% |
| 2025-11-14 | 13.62 | 14.95 | 13.58 | 14.09 | +3.53% | 2.41 | 12.24% |
| 2025-11-13 | 13.54 | 13.62 | 13.33 | 13.61 | +0.59% | 0.49 | 2.63% |
| 2025-11-12 | 13.54 | 13.62 | 13.45 | 13.53 | -0.07% | 0.36 | 1.91% |
| 2025-11-11 | 13.56 | 13.59 | 13.45 | 13.54 | +0.22% | 0.36 | 1.91% |
| 2025-11-10 | 13.40 | 13.57 | 13.32 | 13.51 | +0.75% | 0.49 | 2.65% |
| 2025-11-07 | 13.47 | 13.64 | 13.30 | 13.41 | -0.45% | 0.55 | 2.97% |
| 2025-11-06 | 13.48 | 13.49 | 13.30 | 13.47 | +0.07% | 0.49 | 2.68% |
| 2025-11-05 | 13.42 | 13.53 | 13.31 | 13.46 | +0.45% | 0.62 | 3.35% |
| 2025-11-04 | 13.44 | 13.46 | 13.25 | 13.40 | +0.30% | 0.49 | 2.65% |
| 2025-11-03 | 13.23 | 13.39 | 13.13 | 13.36 | +1.75% | 0.53 | 2.90% |
| 2025-10-31 | 12.92 | 13.23 | 12.89 | 13.13 | +1.63% | 0.56 | 3.11% |
| 2025-10-30 | 12.90 | 13.09 | 12.88 | 12.92 | -0.15% | 0.43 | 2.43% |
| 2025-10-29 | 13.27 | 13.27 | 12.84 | 12.94 | -2.49% | 0.57 | 3.21% |
| 2025-10-28 | 13.09 | 13.30 | 13.04 | 13.27 | +1.45% | 0.53 | 2.91% |
| 2025-10-27 | 13.23 | 13.25 | 12.95 | 13.08 | -0.61% | 0.61 | 3.40% |
| 2025-10-24 | 13.27 | 13.34 | 13.02 | 13.16 | -1.13% | 0.68 | 3.75% |