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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.65 | 3.68 | 3.57 | 3.64 | -0.55% | 0.23 | 1.49% |
| 2026-04-21 | 3.63 | 3.71 | 3.60 | 3.66 | +0.83% | 0.30 | 1.87% |
| 2026-04-20 | 3.54 | 3.65 | 3.54 | 3.63 | +2.83% | 0.24 | 1.51% |
| 2026-04-17 | 3.63 | 3.63 | 3.52 | 3.53 | -2.75% | 0.19 | 1.24% |
| 2026-04-16 | 3.62 | 3.64 | 3.56 | 3.63 | +0.55% | 0.20 | 1.27% |
| 2026-04-15 | 3.69 | 3.70 | 3.59 | 3.61 | -1.90% | 0.22 | 1.41% |
| 2026-04-14 | 3.77 | 3.79 | 3.63 | 3.68 | -2.39% | 0.28 | 1.77% |
| 2026-04-13 | 3.74 | 3.78 | 3.67 | 3.77 | +1.07% | 0.31 | 1.91% |
| 2026-04-10 | 3.57 | 3.73 | 3.56 | 3.73 | +5.07% | 0.37 | 2.34% |
| 2026-04-09 | 3.59 | 3.59 | 3.53 | 3.55 | -1.11% | 0.16 | 1.02% |
| 2026-04-08 | 3.57 | 3.67 | 3.56 | 3.59 | +2.57% | 0.20 | 1.26% |
| 2026-04-07 | 3.40 | 3.54 | 3.40 | 3.50 | +2.64% | 0.16 | 1.03% |
| 2026-04-03 | 3.55 | 3.55 | 3.39 | 3.41 | -3.94% | 0.18 | 1.21% |
| 2026-04-02 | 3.63 | 3.64 | 3.52 | 3.55 | -2.47% | 0.16 | 1.06% |
| 2026-04-01 | 3.66 | 3.69 | 3.62 | 3.64 | +0.83% | 0.11 | 0.73% |
| 2026-03-31 | 3.70 | 3.72 | 3.61 | 3.61 | -2.43% | 0.14 | 0.91% |
| 2026-03-30 | 3.69 | 3.74 | 3.63 | 3.70 | -0.54% | 0.16 | 0.99% |
| 2026-03-27 | 3.70 | 3.75 | 3.67 | 3.72 | 0.00% | 0.16 | 1.01% |
| 2026-03-26 | 3.63 | 3.76 | 3.61 | 3.72 | +1.92% | 0.41 | 2.59% |
| 2026-03-25 | 3.54 | 3.65 | 3.51 | 3.65 | +4.89% | 0.35 | 2.21% |