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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.15 | 3.26 | 3.12 | 3.18 | +1.27% | 0.41 | 2.97% |
| 2025-08-19 | 3.09 | 3.17 | 3.06 | 3.14 | +1.62% | 0.36 | 2.64% |
| 2025-08-18 | 3.13 | 3.19 | 3.05 | 3.09 | 0.00% | 0.56 | 4.12% |
| 2025-08-15 | 2.96 | 3.09 | 2.94 | 3.09 | +5.10% | 0.40 | 3.01% |
| 2025-08-14 | 2.99 | 3.00 | 2.94 | 2.94 | -1.67% | 0.22 | 1.69% |
| 2025-08-13 | 3.03 | 3.03 | 2.97 | 2.99 | -0.66% | 0.22 | 1.70% |
| 2025-08-12 | 2.95 | 3.03 | 2.94 | 3.01 | +2.38% | 0.34 | 2.64% |
| 2025-08-11 | 2.96 | 2.97 | 2.93 | 2.94 | -1.01% | 0.22 | 1.75% |
| 2025-08-08 | 2.94 | 3.00 | 2.92 | 2.97 | 0.00% | 0.28 | 2.21% |
| 2025-08-07 | 2.94 | 2.98 | 2.92 | 2.97 | +1.02% | 0.23 | 1.82% |
| 2025-08-06 | 2.93 | 2.94 | 2.90 | 2.94 | +0.34% | 0.19 | 1.51% |
| 2025-08-05 | 2.91 | 2.95 | 2.89 | 2.93 | +1.03% | 0.20 | 1.60% |
| 2025-08-04 | 2.83 | 2.91 | 2.80 | 2.90 | +2.11% | 0.21 | 1.68% |
| 2025-08-01 | 2.83 | 2.85 | 2.82 | 2.84 | +1.07% | 0.11 | 0.90% |
| 2025-07-31 | 2.85 | 2.89 | 2.81 | 2.81 | -2.43% | 0.25 | 2.03% |
| 2025-07-30 | 2.93 | 3.00 | 2.87 | 2.88 | -2.37% | 0.51 | 4.03% |
| 2025-07-29 | 2.85 | 2.95 | 2.85 | 2.95 | +4.98% | 0.43 | 3.41% |
| 2025-07-28 | 2.85 | 2.85 | 2.79 | 2.81 | -1.75% | 0.24 | 2.00% |
| 2025-07-25 | 2.86 | 2.90 | 2.85 | 2.86 | 0.00% | 0.18 | 1.47% |
| 2025-07-24 | 2.83 | 2.88 | 2.83 | 2.86 | +0.35% | 0.13 | 1.09% |