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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.61 | 3.64 | 3.59 | 3.63 | +1.40% | 0.19 | 1.22% |
| 2026-02-13 | 3.58 | 3.63 | 3.57 | 3.58 | -0.56% | 0.12 | 0.76% |
| 2026-02-12 | 3.62 | 3.65 | 3.57 | 3.60 | -0.55% | 0.18 | 1.14% |
| 2026-02-11 | 3.63 | 3.66 | 3.61 | 3.62 | -0.82% | 0.13 | 0.85% |
| 2026-02-10 | 3.68 | 3.72 | 3.62 | 3.65 | -0.55% | 0.22 | 1.40% |
| 2026-02-09 | 3.57 | 3.68 | 3.55 | 3.67 | +2.51% | 0.38 | 2.41% |
| 2026-02-06 | 3.46 | 3.62 | 3.44 | 3.58 | +3.77% | 0.46 | 2.99% |
| 2026-02-05 | 3.43 | 3.53 | 3.42 | 3.45 | 0.00% | 0.19 | 1.29% |
| 2026-02-04 | 3.45 | 3.49 | 3.43 | 3.45 | -0.29% | 0.16 | 1.09% |
| 2026-02-03 | 3.50 | 3.51 | 3.45 | 3.46 | -1.14% | 0.20 | 1.31% |
| 2026-02-02 | 3.45 | 3.56 | 3.42 | 3.50 | +1.16% | 0.20 | 1.33% |
| 2026-01-30 | 3.46 | 3.47 | 3.38 | 3.46 | 0.00% | 0.20 | 1.33% |
| 2026-01-29 | 3.45 | 3.51 | 3.39 | 3.46 | +0.29% | 0.19 | 1.25% |
| 2026-01-28 | 3.49 | 3.52 | 3.45 | 3.45 | -1.43% | 0.15 | 1.00% |
| 2026-01-27 | 3.57 | 3.57 | 3.45 | 3.50 | -2.23% | 0.18 | 1.22% |
| 2026-01-26 | 3.54 | 3.59 | 3.47 | 3.58 | +0.85% | 0.30 | 1.99% |
| 2026-01-23 | 3.49 | 3.56 | 3.45 | 3.55 | +2.01% | 0.20 | 1.29% |
| 2026-01-22 | 3.50 | 3.51 | 3.46 | 3.48 | -0.29% | 0.20 | 1.36% |
| 2026-01-21 | 3.57 | 3.64 | 3.48 | 3.49 | -0.85% | 0.43 | 2.76% |
| 2026-01-20 | 3.51 | 3.53 | 3.45 | 3.52 | +0.28% | 0.18 | 1.22% |