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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.25 | 13.37 | 13.11 | 13.31 | +1.06% | 0.65 | 3.58% |
| 2025-10-22 | 13.14 | 13.27 | 13.09 | 13.17 | -0.23% | 0.47 | 2.57% |
| 2025-10-21 | 13.20 | 13.20 | 12.99 | 13.20 | +0.15% | 0.49 | 2.74% |
| 2025-10-20 | 12.98 | 13.19 | 12.92 | 13.18 | +1.70% | 0.57 | 3.18% |
| 2025-10-17 | 12.89 | 13.10 | 12.67 | 12.96 | +1.25% | 0.62 | 3.51% |
| 2025-10-16 | 13.03 | 13.12 | 12.77 | 12.80 | -1.69% | 0.47 | 2.63% |
| 2025-10-15 | 12.84 | 13.08 | 12.71 | 13.02 | +1.96% | 0.49 | 2.76% |
| 2025-10-14 | 12.76 | 12.90 | 12.68 | 12.77 | +0.47% | 0.50 | 2.85% |
| 2025-10-13 | 12.55 | 12.87 | 12.22 | 12.71 | -0.70% | 0.66 | 3.76% |
| 2025-10-10 | 12.44 | 12.96 | 12.34 | 12.80 | +3.06% | 0.90 | 5.08% |
| 2025-10-09 | 12.64 | 12.70 | 12.38 | 12.42 | -0.96% | 0.57 | 3.32% |
| 2025-09-30 | 13.20 | 13.20 | 12.52 | 12.54 | -4.64% | 1.04 | 5.92% |
| 2025-09-29 | 13.09 | 13.34 | 12.81 | 13.15 | +0.46% | 0.70 | 3.87% |
| 2025-09-26 | 12.60 | 13.18 | 12.53 | 13.09 | +3.89% | 0.82 | 4.58% |
| 2025-09-25 | 12.72 | 12.89 | 12.51 | 12.60 | -0.32% | 0.52 | 2.96% |
| 2025-09-24 | 12.27 | 12.71 | 11.12 | 12.64 | +2.27% | 0.55 | 3.18% |
| 2025-09-23 | 12.46 | 12.58 | 11.90 | 12.36 | -1.67% | 0.63 | 3.73% |
| 2025-09-22 | 12.73 | 12.76 | 12.41 | 12.57 | -1.18% | 0.44 | 2.56% |
| 2025-09-19 | 12.75 | 12.78 | 12.59 | 12.72 | -0.16% | 0.39 | 2.22% |
| 2025-09-18 | 13.19 | 13.20 | 12.62 | 12.74 | -2.90% | 0.75 | 4.23% |