ST宏达 sz.002211
3.67
-4.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.80 | 3.85 | 3.64 | 3.67 | -4.18% | 0.43 | 2.72% |
| 2026-05-22 | 3.77 | 3.89 | 3.74 | 3.83 | +1.86% | 0.34 | 2.04% |
| 2026-05-21 | 3.95 | 3.99 | 3.76 | 3.76 | -5.05% | 0.43 | 2.59% |
| 2026-05-20 | 4.02 | 4.03 | 3.90 | 3.96 | -1.74% | 0.23 | 1.33% |
| 2026-05-19 | 4.03 | 4.11 | 3.95 | 4.03 | +0.50% | 0.32 | 1.82% |
| 2026-05-18 | 3.87 | 4.07 | 3.81 | 4.01 | +2.82% | 0.43 | 2.49% |
| 2026-05-15 | 4.01 | 4.06 | 3.82 | 3.90 | -2.74% | 0.52 | 3.06% |
| 2026-05-14 | 4.04 | 4.15 | 3.99 | 4.01 | +0.50% | 0.71 | 4.04% |
| 2026-05-13 | 3.83 | 3.99 | 3.81 | 3.99 | +5.00% | 0.44 | 2.58% |
| 2026-05-12 | 3.80 | 3.91 | 3.77 | 3.80 | +0.26% | 0.36 | 2.20% |
| 2026-05-11 | 3.87 | 3.93 | 3.75 | 3.79 | 0.00% | 0.63 | 3.81% |
| 2026-05-08 | 3.62 | 3.79 | 3.60 | 3.79 | +4.99% | 0.43 | 2.64% |
| 2026-05-07 | 3.58 | 3.65 | 3.53 | 3.61 | +0.84% | 0.38 | 2.43% |
| 2026-05-06 | 3.67 | 3.67 | 3.53 | 3.58 | -2.19% | 0.59 | 3.78% |
| 2026-04-30 | 3.68 | 3.72 | 3.64 | 3.66 | -0.27% | 0.33 | 2.10% |
| 2026-04-29 | 3.55 | 3.67 | 3.50 | 3.67 | +3.67% | 0.43 | 2.75% |
| 2026-04-28 | 3.57 | 3.61 | 3.49 | 3.54 | -1.39% | 0.33 | 2.17% |
| 2026-04-27 | 3.51 | 3.60 | 3.42 | 3.59 | +1.13% | 0.49 | 3.24% |
| 2026-04-24 | 3.53 | 3.56 | 3.53 | 3.55 | -4.57% | 0.70 | 4.61% |
| 2026-04-23 | 3.63 | 3.76 | 3.57 | 3.72 | +2.20% | 0.60 | 3.76% |