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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.97 | 2.98 | 2.94 | 2.95 | -0.34% | 0.12 | 0.94% |
| 2025-06-24 | 2.93 | 3.01 | 2.92 | 2.96 | +1.72% | 0.20 | 1.56% |
| 2025-06-23 | 2.82 | 2.92 | 2.79 | 2.91 | +2.83% | 0.13 | 1.04% |
| 2025-06-20 | 2.85 | 2.91 | 2.82 | 2.83 | -1.39% | 0.14 | 1.13% |
| 2025-06-19 | 2.90 | 2.96 | 2.86 | 2.87 | -1.71% | 0.18 | 1.40% |
| 2025-06-18 | 2.95 | 2.96 | 2.87 | 2.92 | -1.35% | 0.20 | 1.57% |
| 2025-06-17 | 2.98 | 3.03 | 2.94 | 2.96 | -1.33% | 0.27 | 2.11% |
| 2025-06-16 | 2.99 | 3.05 | 2.97 | 3.00 | +0.33% | 0.19 | 1.48% |
| 2025-06-13 | 3.10 | 3.10 | 2.97 | 2.99 | -3.55% | 0.36 | 2.76% |
| 2025-06-12 | 3.16 | 3.22 | 3.05 | 3.10 | -2.21% | 0.37 | 2.75% |
| 2025-06-11 | 3.08 | 3.17 | 3.07 | 3.17 | +3.26% | 0.38 | 2.85% |
| 2025-06-10 | 3.17 | 3.24 | 2.99 | 3.07 | -2.54% | 0.62 | 4.66% |
| 2025-06-09 | 3.15 | 3.16 | 3.08 | 3.15 | +0.96% | 0.29 | 2.14% |
| 2025-06-06 | 3.06 | 3.12 | 3.04 | 3.12 | +0.97% | 0.28 | 2.10% |
| 2025-06-05 | 3.09 | 3.17 | 3.06 | 3.09 | 0.00% | 0.46 | 3.44% |
| 2025-06-04 | 2.98 | 3.10 | 2.98 | 3.09 | +3.69% | 0.38 | 2.86% |
| 2025-06-03 | 3.00 | 3.02 | 2.96 | 2.98 | -0.67% | 0.32 | 2.45% |
| 2025-05-30 | 3.03 | 3.06 | 2.99 | 3.00 | -2.28% | 0.36 | 2.74% |
| 2025-05-29 | 3.06 | 3.15 | 3.01 | 3.07 | +0.66% | 0.49 | 3.69% |
| 2025-05-28 | 3.10 | 3.11 | 2.94 | 3.05 | +0.66% | 0.62 | 4.77% |