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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.35 | 3.48 | 3.35 | 3.48 | +5.14% | 0.30 | 2.04% |
| 2026-03-23 | 3.42 | 3.42 | 3.31 | 3.31 | -4.89% | 0.26 | 1.79% |
| 2026-03-20 | 3.56 | 3.60 | 3.47 | 3.48 | -2.25% | 0.22 | 1.44% |
| 2026-03-19 | 3.70 | 3.72 | 3.53 | 3.56 | -4.30% | 0.33 | 2.10% |
| 2026-03-18 | 3.66 | 3.74 | 3.64 | 3.72 | +1.92% | 0.23 | 1.43% |
| 2026-03-17 | 3.68 | 3.73 | 3.64 | 3.65 | -0.82% | 0.17 | 1.10% |
| 2026-03-16 | 3.70 | 3.72 | 3.65 | 3.68 | -0.81% | 0.16 | 1.00% |
| 2026-03-13 | 3.68 | 3.73 | 3.67 | 3.71 | 0.00% | 0.17 | 1.04% |
| 2026-03-12 | 3.77 | 3.78 | 3.69 | 3.71 | -1.59% | 0.19 | 1.18% |
| 2026-03-11 | 3.81 | 3.81 | 3.74 | 3.77 | -1.05% | 0.16 | 1.00% |
| 2026-03-10 | 3.74 | 3.83 | 3.74 | 3.81 | +2.42% | 0.25 | 1.50% |
| 2026-03-09 | 3.71 | 3.75 | 3.66 | 3.72 | -1.33% | 0.19 | 1.17% |
| 2026-03-06 | 3.69 | 3.78 | 3.65 | 3.77 | +1.89% | 0.18 | 1.13% |
| 2026-03-05 | 3.70 | 3.77 | 3.64 | 3.70 | +0.82% | 0.20 | 1.25% |
| 2026-03-04 | 3.57 | 3.74 | 3.52 | 3.67 | +2.51% | 0.26 | 1.64% |
| 2026-03-03 | 3.77 | 3.82 | 3.58 | 3.58 | -3.76% | 0.42 | 2.65% |
| 2026-03-02 | 3.81 | 3.82 | 3.72 | 3.72 | -3.63% | 0.37 | 2.29% |
| 2026-02-27 | 3.81 | 3.92 | 3.79 | 3.86 | +1.85% | 0.35 | 2.12% |
| 2026-02-26 | 3.83 | 3.84 | 3.75 | 3.79 | -0.52% | 0.34 | 2.04% |
| 2026-02-25 | 3.64 | 3.81 | 3.62 | 3.81 | +4.96% | 0.42 | 2.61% |