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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.74 | 3.77 | 3.64 | 3.67 | -2.13% | 0.35 | 2.17% |
| 2025-11-19 | 3.85 | 3.85 | 3.69 | 3.75 | -2.34% | 0.37 | 2.25% |
| 2025-11-18 | 3.91 | 3.92 | 3.79 | 3.84 | -1.29% | 0.34 | 2.04% |
| 2025-11-17 | 3.85 | 3.93 | 3.75 | 3.89 | +1.30% | 0.39 | 2.37% |
| 2025-11-14 | 3.84 | 3.96 | 3.83 | 3.84 | -0.26% | 0.37 | 2.20% |
| 2025-11-13 | 3.85 | 3.90 | 3.83 | 3.85 | +1.05% | 0.34 | 2.01% |
| 2025-11-12 | 3.82 | 3.88 | 3.80 | 3.81 | -0.78% | 0.31 | 1.86% |
| 2025-11-11 | 3.77 | 3.88 | 3.74 | 3.84 | +2.40% | 0.40 | 2.40% |
| 2025-11-10 | 3.74 | 3.76 | 3.71 | 3.75 | +0.27% | 0.24 | 1.51% |
| 2025-11-07 | 3.79 | 3.85 | 3.72 | 3.74 | -1.32% | 0.37 | 2.27% |
| 2025-11-06 | 3.85 | 3.85 | 3.72 | 3.79 | -1.30% | 0.29 | 1.78% |
| 2025-11-05 | 3.80 | 3.89 | 3.77 | 3.84 | +1.05% | 0.46 | 2.77% |
| 2025-11-04 | 3.99 | 3.99 | 3.78 | 3.80 | -4.04% | 0.65 | 3.90% |
| 2025-11-03 | 3.82 | 3.99 | 3.81 | 3.96 | +4.21% | 0.61 | 3.56% |
| 2025-10-31 | 3.69 | 3.85 | 3.65 | 3.80 | +1.88% | 0.42 | 2.60% |
| 2025-10-30 | 3.68 | 3.86 | 3.65 | 3.73 | +1.36% | 0.55 | 3.37% |
| 2025-10-29 | 3.64 | 3.71 | 3.60 | 3.68 | +3.37% | 0.46 | 2.90% |
| 2025-10-28 | 3.57 | 3.66 | 3.54 | 3.56 | -0.28% | 0.34 | 2.18% |
| 2025-10-27 | 3.46 | 3.64 | 3.42 | 3.57 | +2.88% | 0.63 | 4.11% |
| 2025-10-24 | 3.46 | 3.54 | 3.46 | 3.47 | 0.00% | 0.23 | 1.52% |