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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.38 | 3.55 | 3.37 | 3.51 | +3.24% | 0.26 | 1.72% |
| 2026-01-16 | 3.43 | 3.45 | 3.35 | 3.40 | -0.87% | 0.31 | 2.13% |
| 2026-01-15 | 3.31 | 3.47 | 3.30 | 3.43 | +3.94% | 0.42 | 2.87% |
| 2026-01-14 | 3.29 | 3.35 | 3.28 | 3.30 | 0.00% | 0.18 | 1.24% |
| 2026-01-13 | 3.33 | 3.35 | 3.27 | 3.30 | -0.90% | 0.23 | 1.60% |
| 2026-01-12 | 3.34 | 3.35 | 3.31 | 3.33 | 0.00% | 0.21 | 1.48% |
| 2026-01-09 | 3.34 | 3.37 | 3.32 | 3.33 | -0.30% | 0.15 | 1.04% |
| 2026-01-08 | 3.27 | 3.34 | 3.26 | 3.34 | +1.83% | 0.15 | 1.03% |
| 2026-01-07 | 3.31 | 3.32 | 3.26 | 3.28 | -0.91% | 0.14 | 1.02% |
| 2026-01-06 | 3.25 | 3.32 | 3.23 | 3.31 | +1.85% | 0.18 | 1.24% |
| 2026-01-05 | 3.20 | 3.27 | 3.20 | 3.25 | +1.88% | 0.12 | 0.82% |
| 2025-12-31 | 3.17 | 3.20 | 3.13 | 3.19 | +0.31% | 0.10 | 0.74% |
| 2025-12-30 | 3.21 | 3.23 | 3.16 | 3.18 | -1.24% | 0.12 | 0.89% |
| 2025-12-29 | 3.23 | 3.24 | 3.20 | 3.22 | -0.92% | 0.15 | 1.07% |
| 2025-12-26 | 3.31 | 3.32 | 3.22 | 3.25 | -1.81% | 0.17 | 1.23% |
| 2025-12-25 | 3.30 | 3.34 | 3.28 | 3.31 | +0.91% | 0.12 | 0.81% |
| 2025-12-24 | 3.25 | 3.33 | 3.24 | 3.28 | +0.92% | 0.13 | 0.88% |
| 2025-12-23 | 3.28 | 3.29 | 3.23 | 3.25 | -0.61% | 0.14 | 1.01% |
| 2025-12-22 | 3.22 | 3.29 | 3.21 | 3.27 | +2.19% | 0.20 | 1.41% |
| 2025-12-19 | 3.12 | 3.20 | 3.12 | 3.20 | +2.56% | 0.15 | 1.06% |