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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.08 | 3.18 | 3.08 | 3.12 | +0.32% | 0.18 | 1.31% |
| 2025-12-17 | 3.09 | 3.13 | 3.02 | 3.11 | +0.97% | 0.18 | 1.38% |
| 2025-12-16 | 3.18 | 3.18 | 3.07 | 3.08 | -2.53% | 0.18 | 1.38% |
| 2025-12-15 | 3.18 | 3.21 | 3.10 | 3.16 | -0.63% | 0.17 | 1.26% |
| 2025-12-12 | 3.18 | 3.26 | 3.18 | 3.18 | 0.00% | 0.16 | 1.16% |
| 2025-12-11 | 3.27 | 3.28 | 3.18 | 3.18 | -2.75% | 0.17 | 1.25% |
| 2025-12-10 | 3.28 | 3.29 | 3.23 | 3.27 | +0.31% | 0.13 | 0.95% |
| 2025-12-09 | 3.36 | 3.37 | 3.25 | 3.26 | -3.55% | 0.31 | 2.14% |
| 2025-12-08 | 3.42 | 3.46 | 3.38 | 3.38 | -1.46% | 0.23 | 1.55% |
| 2025-12-05 | 3.41 | 3.43 | 3.36 | 3.43 | +0.59% | 0.21 | 1.42% |
| 2025-12-04 | 3.42 | 3.48 | 3.40 | 3.41 | -0.29% | 0.25 | 1.67% |
| 2025-12-03 | 3.54 | 3.57 | 3.40 | 3.42 | -4.47% | 0.68 | 4.54% |
| 2025-12-02 | 3.63 | 3.65 | 3.57 | 3.58 | -1.65% | 0.21 | 1.33% |
| 2025-12-01 | 3.62 | 3.70 | 3.61 | 3.64 | +0.28% | 0.21 | 1.31% |
| 2025-11-28 | 3.57 | 3.64 | 3.57 | 3.63 | +1.40% | 0.19 | 1.24% |
| 2025-11-27 | 3.58 | 3.64 | 3.52 | 3.58 | -0.56% | 0.26 | 1.71% |
| 2025-11-26 | 3.56 | 3.73 | 3.54 | 3.60 | +1.41% | 0.38 | 2.40% |
| 2025-11-25 | 3.50 | 3.57 | 3.50 | 3.55 | +1.72% | 0.16 | 1.07% |
| 2025-11-24 | 3.52 | 3.55 | 3.46 | 3.49 | 0.00% | 0.21 | 1.41% |
| 2025-11-21 | 3.65 | 3.65 | 3.49 | 3.49 | -4.90% | 0.35 | 2.25% |