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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.19 | 13.22 | 13.09 | 13.12 | -0.46% | 0.45 | 2.51% |
| 2025-09-16 | 13.00 | 13.26 | 12.98 | 13.18 | +1.62% | 0.53 | 2.91% |
| 2025-09-15 | 13.02 | 13.15 | 12.87 | 12.97 | -0.31% | 0.51 | 2.84% |
| 2025-09-12 | 13.30 | 13.30 | 12.98 | 13.01 | -1.51% | 0.69 | 3.81% |
| 2025-09-11 | 13.31 | 13.34 | 12.95 | 13.21 | -0.75% | 0.81 | 4.50% |
| 2025-09-10 | 13.02 | 13.43 | 13.01 | 13.31 | -0.75% | 0.94 | 5.16% |
| 2025-09-09 | 13.51 | 13.65 | 13.37 | 13.41 | -0.89% | 0.80 | 4.31% |
| 2025-09-08 | 13.25 | 13.54 | 13.15 | 13.53 | +2.58% | 1.45 | 7.87% |
| 2025-09-05 | 13.02 | 13.23 | 12.91 | 13.19 | +1.07% | 0.76 | 4.21% |
| 2025-09-04 | 13.10 | 13.31 | 12.88 | 13.05 | +1.16% | 1.03 | 5.73% |
| 2025-09-03 | 13.17 | 13.25 | 12.85 | 12.90 | -1.83% | 1.01 | 5.62% |
| 2025-09-02 | 12.97 | 13.50 | 12.73 | 13.14 | +1.86% | 1.62 | 8.99% |
| 2025-09-01 | 12.28 | 13.29 | 12.23 | 12.90 | +4.96% | 1.10 | 6.20% |
| 2025-08-29 | 12.43 | 12.58 | 12.26 | 12.29 | -1.60% | 0.51 | 3.02% |
| 2025-08-28 | 12.50 | 12.79 | 11.91 | 12.49 | -0.64% | 0.88 | 5.20% |
| 2025-08-27 | 13.10 | 13.15 | 12.55 | 12.57 | -4.05% | 0.85 | 4.78% |
| 2025-08-26 | 13.12 | 13.26 | 12.83 | 13.10 | -1.06% | 0.74 | 4.10% |
| 2025-08-25 | 12.68 | 13.28 | 12.68 | 13.24 | +4.75% | 1.55 | 8.66% |
| 2025-08-22 | 12.71 | 12.74 | 12.49 | 12.64 | -0.94% | 0.58 | 3.37% |
| 2025-08-21 | 12.58 | 12.85 | 12.57 | 12.76 | +1.03% | 0.59 | 3.40% |