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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.89 | 2.89 | 2.84 | 2.85 | -1.04% | 0.17 | 1.40% |
| 2025-07-22 | 2.94 | 2.94 | 2.87 | 2.88 | -2.04% | 0.24 | 1.93% |
| 2025-07-21 | 2.92 | 2.95 | 2.91 | 2.94 | +0.68% | 0.12 | 0.95% |
| 2025-07-18 | 2.93 | 2.95 | 2.91 | 2.92 | -0.68% | 0.13 | 1.02% |
| 2025-07-17 | 2.93 | 2.97 | 2.91 | 2.94 | +0.34% | 0.13 | 1.01% |
| 2025-07-16 | 2.90 | 2.94 | 2.89 | 2.93 | +0.69% | 0.14 | 1.10% |
| 2025-07-15 | 2.92 | 2.92 | 2.86 | 2.91 | 0.00% | 0.19 | 1.50% |
| 2025-07-14 | 2.95 | 2.97 | 2.90 | 2.91 | -1.69% | 0.21 | 1.67% |
| 2025-07-11 | 3.00 | 3.00 | 2.95 | 2.96 | -1.33% | 0.16 | 1.23% |
| 2025-07-10 | 2.95 | 3.02 | 2.94 | 3.00 | +1.69% | 0.19 | 1.50% |
| 2025-07-09 | 2.99 | 3.01 | 2.95 | 2.95 | -1.67% | 0.21 | 1.62% |
| 2025-07-08 | 2.98 | 3.03 | 2.96 | 3.00 | +0.67% | 0.18 | 1.39% |
| 2025-07-07 | 2.97 | 2.99 | 2.96 | 2.98 | +0.34% | 0.11 | 0.84% |
| 2025-07-04 | 3.02 | 3.03 | 2.96 | 2.97 | -1.98% | 0.23 | 1.78% |
| 2025-07-03 | 3.03 | 3.10 | 3.02 | 3.03 | +0.33% | 0.23 | 1.72% |
| 2025-07-02 | 2.99 | 3.04 | 2.95 | 3.02 | +1.00% | 0.28 | 2.17% |
| 2025-07-01 | 3.00 | 3.01 | 2.96 | 2.99 | +0.34% | 0.18 | 1.40% |
| 2025-06-30 | 2.96 | 2.98 | 2.93 | 2.98 | +1.02% | 0.19 | 1.50% |
| 2025-06-27 | 2.97 | 3.01 | 2.94 | 2.95 | -0.34% | 0.16 | 1.22% |
| 2025-06-26 | 2.93 | 2.98 | 2.93 | 2.96 | +0.34% | 0.16 | 1.28% |